174,725€
-0,68%
Echtzeit-Aktienkurs DSV AKTIER DK 1
Bid:
Ask:
Aktienkurse zur DSV AKTIER DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 175,70 | 176,55 | 173,60 | 174,80 | -0,64% | 850,00 |
| 08.09.2026 | 176,45 | 178,25 | 175,50 | 175,93 | -0,68% | 153,00 |
| 07.09.2026 | 176,63 | 178,65 | 176,25 | 177,13 | 0,20% | 308,00 |
| 04.09.2026 | 178,00 | 179,13 | 175,85 | 176,77 | -0,42% | 1.011,00 |
| 03.09.2026 | 175,48 | 179,25 | 174,08 | 177,52 | 1,24% | 239,00 |
| 02.09.2026 | 177,75 | 178,05 | 174,20 | 175,35 | -1,31% | 1.611,00 |
| 01.09.2026 | 181,85 | 185,15 | 177,40 | 177,68 | -1,82% | 1.926,00 |
| 31.08.2026 | 183,70 | 184,00 | 180,25 | 180,98 | -1,23% | 978,00 |
| 28.08.2026 | 182,75 | 184,40 | 182,10 | 183,23 | 0,47% | 829,00 |
| 27.08.2026 | 186,55 | 186,55 | 180,25 | 182,38 | -1,90% | 1.481,00 |
| 26.08.2026 | 188,43 | 189,27 | 183,75 | 185,90 | -1,25% | 1.020,00 |
| 25.08.2026 | 189,65 | 190,35 | 186,50 | 188,25 | -0,52% | 360,00 |
| 24.08.2026 | 189,05 | 189,48 | 186,45 | 189,23 | 0,84% | 737,00 |
| 21.08.2026 | 185,23 | 188,95 | 183,48 | 187,65 | 1,53% | 943,00 |
| 20.08.2026 | 182,33 | 185,35 | 182,33 | 184,83 | 1,33% | 505,00 |
| 19.08.2026 | 185,13 | 185,63 | 182,20 | 182,40 | -1,62% | 841,00 |
| 18.08.2026 | 188,40 | 188,77 | 185,05 | 185,40 | -1,81% | 255,00 |
| 17.08.2026 | 192,63 | 193,08 | 188,08 | 188,83 | -1,70% | 248,00 |
| 14.08.2026 | 192,35 | 194,85 | 189,83 | 192,10 | -0,09% | 722,00 |
| 13.08.2026 | 186,15 | 192,35 | 186,05 | 192,27 | 3,71% | 713,00 |
| 12.08.2026 | 180,70 | 185,85 | 180,50 | 185,40 | 3,10% | 722,00 |
| 11.08.2026 | 181,45 | 181,80 | 178,52 | 179,83 | -0,88% | 972,00 |
| 10.08.2026 | 181,00 | 181,80 | 179,27 | 181,43 | 0,75% | 1.097,00 |
| 07.08.2026 | 179,05 | 183,00 | 177,58 | 180,08 | 1,02% | 851,00 |
| 06.08.2026 | 179,45 | 181,33 | 177,33 | 178,25 | -0,47% | 937,00 |
| 05.08.2026 | 183,60 | 184,00 | 176,48 | 179,10 | -2,02% | 1.738,00 |
| 04.08.2026 | 185,10 | 185,55 | 181,33 | 182,80 | -0,99% | 495,00 |
| 03.08.2026 | 189,13 | 190,70 | 182,18 | 184,63 | -1,70% | 542,00 |
| 31.07.2026 | 191,18 | 191,60 | 187,25 | 187,83 | -1,29% | 517,00 |
| 30.07.2026 | 189,27 | 193,93 | 189,13 | 190,27 | 0,29% | 482,00 |
| 29.07.2026 | 188,30 | 194,50 | 187,30 | 189,73 | 0,65% | 1.223,00 |
| 28.07.2026 | 186,50 | 189,10 | 182,15 | 188,50 | 1,09% | 1.163,00 |
| 27.07.2026 | 196,10 | 196,50 | 186,05 | 186,48 | -3,58% | 843,00 |
| 24.07.2026 | 190,02 | 195,27 | 188,60 | 193,40 | 1,20% | 633,00 |
| 23.07.2026 | 193,65 | 195,02 | 187,18 | 191,10 | -1,34% | 1.999,00 |
| 22.07.2026 | 230,95 | 231,15 | 188,10 | 193,70 | -13,99% | 3.181,00 |
| 21.07.2026 | 223,35 | 225,60 | 220,20 | 225,20 | 1,15% | 213,00 |
| 20.07.2026 | 224,55 | 228,30 | 220,75 | 222,65 | -1,76% | 367,00 |
| 17.07.2026 | 224,70 | 229,40 | 224,30 | 226,65 | 0,07% | 50,00 |
| 16.07.2026 | 224,20 | 229,00 | 223,15 | 226,50 | 1,09% | 1.287,00 |
| 15.07.2026 | 225,10 | 228,35 | 220,80 | 224,05 | -0,38% | 599,00 |
| 14.07.2026 | 223,75 | 227,65 | 222,25 | 224,90 | 0,56% | 984,00 |
| 13.07.2026 | 220,25 | 225,50 | 219,80 | 223,65 | 0,72% | 187,00 |
| 10.07.2026 | 221,80 | 222,85 | 219,60 | 222,05 | -0,20% | 26,00 |
| 09.07.2026 | 219,65 | 222,80 | 216,90 | 222,50 | 1,69% | 8,00 |
| 08.07.2026 | 219,05 | 224,80 | 214,55 | 218,80 | -0,36% | 171,00 |
| 07.07.2026 | 219,10 | 222,85 | 218,60 | 219,60 | -0,07% | 102,00 |
| 06.07.2026 | 221,35 | 223,35 | 216,45 | 219,75 | -0,75% | 258,00 |
| 03.07.2026 | 221,70 | 223,40 | 218,50 | 221,40 | 0,50% | 87,00 |
| 02.07.2026 | 214,10 | 224,95 | 213,10 | 220,30 | 3,09% | 472,00 |
| 01.07.2026 | 208,00 | 214,70 | 207,30 | 213,70 | 2,74% | 78,00 |
| 30.06.2026 | 210,05 | 211,95 | 207,40 | 208,00 | -0,81% | 362,00 |
| 29.06.2026 | 209,30 | 209,85 | 205,85 | 209,70 | 0,74% | 90,00 |
| 26.06.2026 | 210,30 | 212,90 | 206,45 | 208,15 | -1,91% | 230,00 |
| 25.06.2026 | 208,00 | 214,95 | 206,80 | 212,20 | 2,51% | 148,00 |
| 24.06.2026 | 205,95 | 209,10 | 203,95 | 207,00 | 0,71% | 469,00 |
| 23.06.2026 | 204,20 | 206,85 | 201,95 | 205,55 | -0,15% | 338,00 |
| 22.06.2026 | 206,50 | 206,60 | 203,05 | 205,85 | 0,32% | 431,00 |
| 19.06.2026 | 203,30 | 206,30 | 202,75 | 205,20 | 0,44% | 219,00 |
| 18.06.2026 | 209,10 | 210,60 | 200,80 | 204,30 | -1,80% | 338,00 |
| 17.06.2026 | 210,10 | 216,10 | 205,20 | 208,05 | -0,83% | 25,00 |
| 16.06.2026 | 212,55 | 213,85 | 209,10 | 209,80 | -1,41% | 227,00 |
| 15.06.2026 | 218,75 | 219,90 | 212,40 | 212,80 | -1,39% | 282,00 |
| 12.06.2026 | 214,00 | 216,10 | 212,20 | 215,80 | 2,40% | 79,00 |
| 11.06.2026 | 205,00 | 211,50 | 201,85 | 210,75 | 2,86% | 216,00 |
| 10.06.2026 | 207,05 | 207,90 | 202,90 | 204,90 | -1,16% | 55,00 |
| 09.06.2026 | 212,40 | 212,40 | 204,50 | 207,30 | -2,01% | 196,00 |
| 08.06.2026 | 211,00 | 214,30 | 208,95 | 211,55 | -1,33% | 207,00 |
| 05.06.2026 | 215,85 | 217,10 | 212,30 | 214,40 | -1,11% | 155,00 |
| 04.06.2026 | 212,75 | 218,80 | 210,25 | 216,80 | 1,71% | 222,00 |
| 03.06.2026 | 217,65 | 219,50 | 212,40 | 213,15 | -2,13% | 166,00 |
| 02.06.2026 | 215,50 | 219,05 | 213,75 | 217,80 | 1,63% | 96,00 |
| 01.06.2026 | 214,55 | 217,15 | 212,15 | 214,30 | 0,21% | 103,00 |
| 29.05.2026 | 211,50 | 215,70 | 211,15 | 213,85 | 1,16% | 504,00 |
| 28.05.2026 | 207,70 | 212,00 | 206,25 | 211,40 | 1,12% | 63,00 |
| 27.05.2026 | 210,20 | 211,10 | 207,15 | 209,05 | -0,12% | 330,00 |
| 26.05.2026 | 206,75 | 209,70 | 204,00 | 209,30 | 0,82% | 118,00 |
| 25.05.2026 | 206,40 | 207,90 | 205,60 | 207,60 | 2,12% | 108,00 |
| 22.05.2026 | 205,80 | 206,95 | 202,75 | 203,30 | -1,21% | 291,00 |
| 21.05.2026 | 202,30 | 207,85 | 200,40 | 205,80 | 1,65% | 351,00 |
| 20.05.2026 | 199,65 | 204,05 | 198,73 | 202,45 | 0,95% | 959,00 |
| 19.05.2026 | 206,80 | 207,10 | 199,83 | 200,55 | -3,12% | 110,00 |
| 18.05.2026 | 212,40 | 213,50 | 204,45 | 207,00 | -3,83% | 360,00 |
| 15.05.2026 | 219,40 | 220,90 | 214,10 | 215,25 | -1,31% | 278,00 |
| 14.05.2026 | 214,75 | 218,80 | 214,30 | 218,10 | 1,82% | 312,00 |
| 13.05.2026 | 219,00 | 219,50 | 212,15 | 214,20 | -0,74% | 131,00 |
| 12.05.2026 | 207,10 | 217,60 | 206,40 | 215,80 | 3,87% | 849,00 |
| 11.05.2026 | 201,65 | 209,80 | 201,30 | 207,75 | 2,67% | 429,00 |
| 08.05.2026 | 199,30 | 202,90 | 197,25 | 202,35 | 1,70% | 184,00 |
| 07.05.2026 | 201,85 | 206,00 | 198,50 | 198,98 | -1,45% | 654,00 |
| 06.05.2026 | 198,73 | 204,80 | 197,08 | 201,90 | 2,49% | 500,00 |
| 05.05.2026 | 193,65 | 204,00 | 189,48 | 197,00 | 1,91% | 1.712,00 |
| 04.05.2026 | 210,45 | 212,10 | 191,80 | 193,30 | -7,58% | 558,00 |
| 30.04.2026 | 211,50 | 212,00 | 206,30 | 209,15 | -1,60% | 120,00 |
| 29.04.2026 | 218,80 | 224,65 | 212,40 | 212,55 | -4,51% | 690,00 |
| 28.04.2026 | 222,10 | 225,10 | 219,95 | 222,60 | 0,11% | 47,00 |
| 27.04.2026 | 224,20 | 225,10 | 220,55 | 222,35 | -1,31% | 443,00 |
| 24.04.2026 | 223,95 | 227,40 | 222,90 | 225,30 | 0,81% | 13,00 |
| 23.04.2026 | 225,80 | 227,30 | 220,90 | 223,50 | -1,63% | 164,00 |
| 22.04.2026 | 228,45 | 231,30 | 226,10 | 227,20 | 0,46% | 202,00 |