31,170€
0,23%
Echtzeit-Aktienkurs DBS Group Holdings Ltd.
Bid:
Ask:
Aktienkurse zur DBS Group Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 31,04 | 31,59 | 31,03 | 31,58 | 2,00% | - |
| 16.07.2025 | 30,90 | 31,12 | 30,71 | 30,96 | -1,09% | 4.168,00 |
| 15.07.2025 | 30,86 | 31,55 | 30,79 | 31,30 | 1,57% | - |
| 14.07.2025 | 30,92 | 31,15 | 30,75 | 30,81 | 0,06% | 1.278,00 |
| 11.07.2025 | 30,86 | 31,02 | 30,61 | 30,79 | 0,95% | 67,00 |
| 10.07.2025 | 30,49 | 30,65 | 30,39 | 30,50 | 0,15% | - |
| 09.07.2025 | 30,36 | 30,47 | 30,34 | 30,46 | 0,08% | - |
| 08.07.2025 | 30,54 | 30,69 | 30,42 | 30,43 | -0,21% | 398,00 |
| 07.07.2025 | 30,30 | 30,95 | 30,28 | 30,50 | 0,89% | - |
| 04.07.2025 | 30,18 | 30,23 | 30,13 | 30,23 | 0,32% | 40,00 |
| 03.07.2025 | 29,81 | 30,17 | 29,61 | 30,13 | 0,08% | - |
| 02.07.2025 | 29,91 | 30,11 | 29,83 | 30,11 | -0,73% | - |
| 01.07.2025 | 30,17 | 30,49 | 30,00 | 30,33 | 0,20% | 40,00 |
| 30.06.2025 | 30,09 | 30,38 | 30,06 | 30,27 | 0,13% | - |
| 27.06.2025 | 30,03 | 30,23 | 29,91 | 30,23 | 0,94% | 33,00 |
| 26.06.2025 | 29,97 | 30,06 | 29,77 | 29,95 | -0,28% | - |
| 25.06.2025 | 30,00 | 30,18 | 30,00 | 30,03 | 0,57% | 330,00 |
| 24.06.2025 | 29,51 | 29,97 | 29,51 | 29,86 | 0,29% | 1.092,00 |
| 23.06.2025 | 29,46 | 29,81 | 29,43 | 29,78 | -0,18% | - |
| 20.06.2025 | 29,75 | 29,87 | 29,61 | 29,83 | -0,10% | - |
| 19.06.2025 | 29,84 | 29,89 | 29,62 | 29,86 | -0,25% | - |
| 18.06.2025 | 29,91 | 30,10 | 29,88 | 29,94 | 0,23% | - |
| 17.06.2025 | 29,95 | 30,15 | 29,82 | 29,87 | -0,71% | - |
| 16.06.2025 | 29,76 | 30,53 | 29,73 | 30,08 | -0,63% | 616,00 |
| 13.06.2025 | 30,10 | 30,38 | 30,02 | 30,27 | -0,48% | - |
| 12.06.2025 | 30,41 | 30,45 | 30,13 | 30,42 | 0,58% | - |
| 11.06.2025 | 30,47 | 30,67 | 30,00 | 30,24 | -2,45% | - |
| 10.06.2025 | 30,74 | 31,01 | 30,70 | 31,00 | -0,74% | 449,00 |
| 09.06.2025 | 30,92 | 31,29 | 30,92 | 31,23 | 1,31% | 500,00 |
| 06.06.2025 | 30,73 | 31,02 | 30,73 | 30,83 | -0,85% | - |
| 05.06.2025 | 30,54 | 31,30 | 30,44 | 31,09 | 0,03% | 860,00 |
| 04.06.2025 | 30,47 | 31,12 | 30,45 | 31,08 | 1,42% | - |
| 03.06.2025 | 30,28 | 30,69 | 30,23 | 30,65 | -0,33% | - |
| 02.06.2025 | 30,39 | 31,06 | 30,36 | 30,75 | 0,92% | - |
| 30.05.2025 | 30,58 | 30,59 | 30,29 | 30,47 | -0,94% | - |
| 29.05.2025 | 30,91 | 31,28 | 30,62 | 30,76 | -2,52% | - |
| 28.05.2025 | 30,80 | 31,62 | 30,79 | 31,55 | 3,27% | - |
| 27.05.2025 | 30,35 | 31,31 | 30,24 | 30,55 | -1,08% | - |
| 26.05.2025 | 30,19 | 30,89 | 30,15 | 30,89 | 0,82% | 330,00 |
| 23.05.2025 | 30,46 | 30,95 | 30,38 | 30,64 | 0,74% | - |
| 22.05.2025 | 30,12 | 30,77 | 30,12 | 30,41 | 1,23% | - |
| 21.05.2025 | 30,06 | 30,24 | 30,04 | 30,04 | -1,15% | 166,00 |
| 20.05.2025 | 30,54 | 30,67 | 30,31 | 30,39 | -0,08% | 174,00 |
| 19.05.2025 | 30,70 | 30,86 | 30,19 | 30,42 | -2,80% | 80,00 |
| 16.05.2025 | 30,66 | 31,29 | 30,62 | 31,29 | 0,27% | 35,00 |
| 15.05.2025 | 30,97 | 31,21 | 30,90 | 31,21 | 0,61% | 184,00 |
| 14.05.2025 | 30,34 | 31,02 | 30,26 | 31,02 | 1,49% | 1.300,00 |
| 13.05.2025 | 30,57 | 30,84 | 30,48 | 30,56 | -0,52% | - |
| 12.05.2025 | 30,57 | 31,32 | 30,35 | 30,72 | 0,72% | 500,00 |
| 09.05.2025 | 30,06 | 30,54 | 29,90 | 30,50 | 3,67% | - |
| 08.05.2025 | 29,53 | 29,65 | 29,26 | 29,42 | 1,01% | - |
| 07.05.2025 | 29,25 | 29,41 | 28,94 | 29,13 | -0,90% | 511,00 |
| 06.05.2025 | 29,34 | 29,50 | 29,31 | 29,39 | -0,02% | - |
| 05.05.2025 | 29,33 | 29,95 | 29,31 | 29,40 | -0,93% | 5.620,00 |
| 02.05.2025 | 28,95 | 29,79 | 28,79 | 29,67 | 3,22% | - |
| 30.04.2025 | 28,56 | 28,99 | 28,45 | 28,75 | 3,46% | 800,00 |
| 29.04.2025 | 28,39 | 28,53 | 27,78 | 27,79 | -2,15% | 999,00 |
| 28.04.2025 | 28,31 | 28,70 | 28,26 | 28,40 | -0,25% | - |
| 25.04.2025 | 28,43 | 28,84 | 28,35 | 28,47 | -0,37% | 15.000,00 |
| 24.04.2025 | 28,57 | 28,69 | 28,38 | 28,57 | -0,42% | - |
| 23.04.2025 | 28,64 | 29,35 | 28,62 | 28,69 | 2,14% | 500,00 |
| 22.04.2025 | 27,90 | 28,29 | 27,76 | 28,09 | 1,76% | - |
| 17.04.2025 | 27,07 | 27,72 | 27,03 | 27,61 | 1,41% | - |
| 16.04.2025 | 26,61 | 27,42 | 26,56 | 27,22 | 1,19% | 110,00 |
| 15.04.2025 | 26,56 | 26,98 | 26,55 | 26,90 | 1,66% | - |
| 14.04.2025 | 26,03 | 26,54 | 25,89 | 26,46 | 1,79% | 2.060,00 |
| 11.04.2025 | 25,57 | 26,05 | 25,26 | 26,00 | -1,16% | - |
| 10.04.2025 | 26,53 | 27,40 | 26,29 | 26,30 | -7,56% | 1.060,00 |
| 09.04.2025 | 24,90 | 28,55 | 24,61 | 28,45 | 9,32% | 361,00 |
| 08.04.2025 | 25,82 | 26,52 | 25,75 | 26,03 | -7,05% | - |
| 07.04.2025 | 26,36 | 29,10 | 26,17 | 28,00 | -3,61% | 503,00 |
| 04.04.2025 | 29,55 | 30,05 | 28,20 | 29,05 | -5,61% | 100,00 |
| 03.04.2025 | 31,25 | 31,26 | 30,65 | 30,78 | -3,45% | 80,00 |
| 02.04.2025 | 31,75 | 31,91 | 31,52 | 31,88 | -1,10% | - |
| 01.04.2025 | 31,70 | 32,24 | 31,69 | 32,23 | -0,54% | - |
| 31.03.2025 | 32,11 | 32,58 | 32,11 | 32,41 | 0,45% | - |
| 28.03.2025 | 32,19 | 32,28 | 31,85 | 32,26 | -1,36% | 2,00 |
| 27.03.2025 | 32,25 | 32,81 | 32,23 | 32,71 | 1,57% | - |
| 26.03.2025 | 32,16 | 32,30 | 32,15 | 32,20 | -0,51% | 47,00 |
| 25.03.2025 | 32,06 | 32,54 | 31,84 | 32,37 | 2,05% | 155,00 |
| 24.03.2025 | 31,32 | 31,75 | 31,32 | 31,72 | 0,49% | - |
| 21.03.2025 | 31,42 | 31,57 | 31,31 | 31,56 | -0,68% | 6.530,00 |
| 20.03.2025 | 31,31 | 31,78 | 31,31 | 31,78 | 1,44% | 15.000,00 |
| 19.03.2025 | 31,10 | 31,42 | 31,01 | 31,33 | 0,56% | 15.000,00 |
| 18.03.2025 | 30,99 | 31,35 | 30,82 | 31,15 | 0,50% | - |
| 17.03.2025 | 30,66 | 31,23 | 30,57 | 31,00 | 0,91% | 653,00 |
| 14.03.2025 | 30,60 | 30,93 | 30,57 | 30,72 | 0,08% | - |
| 13.03.2025 | 30,48 | 30,86 | 30,48 | 30,69 | -1,32% | - |
| 12.03.2025 | 30,65 | 31,40 | 30,55 | 31,10 | 2,64% | 161,00 |
| 11.03.2025 | 30,67 | 30,70 | 29,97 | 30,30 | -5,37% | - |
| 10.03.2025 | 31,86 | 32,22 | 31,77 | 32,02 | 0,91% | 99,00 |
| 07.03.2025 | 31,90 | 31,93 | 31,47 | 31,73 | -0,72% | 1.895,00 |
| 06.03.2025 | 32,14 | 32,42 | 31,78 | 31,96 | -2,26% | - |
| 05.03.2025 | 32,14 | 33,25 | 31,95 | 32,70 | 2,08% | - |
| 04.03.2025 | 32,33 | 32,35 | 31,95 | 32,04 | -1,63% | - |
| 03.03.2025 | 32,73 | 32,98 | 32,46 | 32,57 | -3,30% | - |
| 28.02.2025 | 32,80 | 33,70 | 32,76 | 33,68 | 1,48% | - |
| 27.02.2025 | 33,23 | 33,42 | 33,13 | 33,19 | -0,87% | - |
| 26.02.2025 | 33,30 | 33,60 | 33,26 | 33,48 | 0,65% | - |
| 25.02.2025 | 33,28 | 33,62 | 33,19 | 33,26 | 0,44% | 430,00 |