31,000€
1,61%
Echtzeit-Aktienkurs DBS GRP HLDGS SD 1
Bid:
Ask:
Aktienkurse zur DBS GRP HLDGS SD 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2025 | 33,15 | 33,59 | 33,10 | 33,12 | -0,09% | 721,00 |
| 21.02.2025 | 33,27 | 33,40 | 33,14 | 33,15 | 0,94% | - |
| 20.02.2025 | 33,00 | 33,06 | 32,79 | 32,84 | -1,78% | - |
| 19.02.2025 | 32,81 | 33,44 | 32,72 | 33,43 | 1,26% | 146,00 |
| 18.02.2025 | 32,58 | 33,02 | 32,55 | 33,02 | 2,59% | - |
| 17.02.2025 | 32,03 | 32,18 | 32,00 | 32,18 | -0,54% | 23,00 |
| 14.02.2025 | 31,92 | 32,36 | 31,89 | 32,36 | 0,33% | 45,00 |
| 13.02.2025 | 31,99 | 32,31 | 31,95 | 32,25 | 0,30% | 84,00 |
| 12.02.2025 | 31,97 | 32,18 | 31,88 | 32,16 | 0,30% | - |
| 11.02.2025 | 32,00 | 32,13 | 32,00 | 32,06 | -1,81% | - |
| 10.02.2025 | 32,74 | 32,74 | 31,10 | 32,65 | 2,51% | 46,00 |
| 07.02.2025 | 31,90 | 31,96 | 31,81 | 31,85 | 0,98% | - |
| 06.02.2025 | 31,62 | 31,66 | 31,49 | 31,54 | -0,63% | - |
| 05.02.2025 | 31,53 | 31,74 | 31,53 | 31,74 | -0,69% | 124,00 |
| 04.02.2025 | 31,70 | 31,97 | 31,67 | 31,96 | -0,09% | 200,00 |
| 03.02.2025 | 31,65 | 32,26 | 31,64 | 31,99 | 0,11% | 425,00 |
| 31.01.2025 | 31,75 | 32,00 | 31,62 | 31,96 | 1,65% | 87,00 |
| 30.01.2025 | 31,34 | 31,44 | 31,34 | 31,44 | 0,32% | - |
| 29.01.2025 | 31,34 | 31,34 | 31,34 | 31,34 | 0,00% | - |
| 28.01.2025 | 30,96 | 31,34 | 30,75 | 31,34 | 0,64% | - |
| 27.01.2025 | 30,86 | 31,14 | 30,81 | 31,14 | -0,02% | 50,00 |
| 24.01.2025 | 30,93 | 31,15 | 30,75 | 31,14 | -0,14% | 3,00 |
| 23.01.2025 | 30,97 | 31,19 | 30,96 | 31,19 | 1,32% | 100,00 |
| 22.01.2025 | 30,89 | 30,92 | 30,73 | 30,78 | -1,71% | - |
| 21.01.2025 | 30,94 | 31,33 | 30,92 | 31,32 | 0,02% | 20,00 |
| 20.01.2025 | 31,11 | 31,62 | 31,06 | 31,31 | -0,67% | - |
| 17.01.2025 | 31,11 | 31,66 | 31,04 | 31,52 | 1,37% | - |
| 16.01.2025 | 31,08 | 31,41 | 31,08 | 31,10 | 0,05% | - |
| 15.01.2025 | 30,81 | 31,12 | 30,80 | 31,08 | -0,24% | 10,00 |
| 14.01.2025 | 31,10 | 31,19 | 31,04 | 31,16 | -1,10% | - |
| 13.01.2025 | 31,30 | 31,51 | 31,23 | 31,50 | 0,98% | - |
| 10.01.2025 | 31,20 | 31,40 | 31,17 | 31,20 | -2,24% | - |
| 09.01.2025 | 31,82 | 31,92 | 31,72 | 31,91 | -0,53% | - |
| 08.01.2025 | 31,97 | 32,11 | 31,96 | 32,08 | 2,30% | 63,00 |
| 07.01.2025 | 31,37 | 31,64 | 31,31 | 31,36 | 1,01% | 10,00 |
| 06.01.2025 | 31,09 | 31,21 | 30,05 | 31,05 | -1,02% | 50,00 |
| 03.01.2025 | 31,00 | 31,45 | 30,92 | 31,37 | -0,82% | - |
| 02.01.2025 | 31,03 | 31,63 | 31,00 | 31,63 | 2,25% | - |
| 30.12.2024 | 30,89 | 31,04 | 30,84 | 30,93 | -0,03% | - |
| 27.12.2024 | 30,74 | 31,31 | 30,69 | 30,94 | -0,35% | 11,00 |
| 23.12.2024 | 30,84 | 31,90 | 30,80 | 31,05 | 0,91% | - |
| 20.12.2024 | 30,48 | 30,89 | 30,38 | 30,77 | 0,29% | 300,00 |
| 19.12.2024 | 30,63 | 30,80 | 30,57 | 30,68 | 0,99% | - |
| 18.12.2024 | 30,83 | 30,86 | 30,38 | 30,38 | -3,19% | - |
| 17.12.2024 | 31,15 | 31,40 | 31,07 | 31,38 | 0,40% | - |
| 16.12.2024 | 31,20 | 31,43 | 31,20 | 31,26 | -0,22% | - |
| 13.12.2024 | 31,20 | 31,34 | 30,95 | 31,33 | 0,67% | - |
| 12.12.2024 | 31,04 | 31,21 | 30,91 | 31,12 | 0,23% | - |
| 11.12.2024 | 31,03 | 31,08 | 30,99 | 31,05 | 0,06% | - |
| 10.12.2024 | 31,13 | 31,63 | 31,01 | 31,03 | 0,73% | 100,00 |
| 09.12.2024 | 30,79 | 30,83 | 30,76 | 30,80 | 0,06% | 540,00 |
| 06.12.2024 | 30,97 | 30,99 | 30,77 | 30,78 | -1,74% | - |
| 05.12.2024 | 31,54 | 31,55 | 31,32 | 31,33 | 1,02% | 170,00 |
| 04.12.2024 | 31,09 | 31,09 | 30,93 | 31,01 | -1,01% | 65,00 |
| 03.12.2024 | 30,91 | 31,33 | 30,83 | 31,33 | 4,50% | 500,00 |
| 02.12.2024 | 30,18 | 30,19 | 29,95 | 29,98 | -1,96% | 876,00 |
| 29.11.2024 | 29,77 | 30,58 | 29,76 | 30,58 | 3,00% | - |
| 28.11.2024 | 29,65 | 29,74 | 29,64 | 29,69 | 0,56% | - |
| 27.11.2024 | 29,73 | 29,75 | 29,51 | 29,52 | -0,40% | 105,00 |
| 26.11.2024 | 29,68 | 29,93 | 29,43 | 29,64 | -1,43% | - |
| 25.11.2024 | 30,11 | 30,12 | 29,94 | 30,07 | -0,79% | - |
| 22.11.2024 | 30,00 | 30,36 | 29,96 | 30,31 | 0,18% | - |
| 21.11.2024 | 30,08 | 30,30 | 29,80 | 30,26 | 1,09% | 20,00 |
| 20.11.2024 | 29,89 | 29,93 | 29,73 | 29,93 | -0,23% | - |
| 19.11.2024 | 29,98 | 30,13 | 29,89 | 30,00 | -0,81% | - |
| 18.11.2024 | 29,91 | 30,66 | 29,83 | 30,25 | 0,43% | - |
| 15.11.2024 | 30,25 | 30,28 | 30,07 | 30,12 | -0,18% | - |
| 14.11.2024 | 29,96 | 30,30 | 29,96 | 30,17 | -0,38% | - |
| 13.11.2024 | 30,00 | 30,36 | 30,00 | 30,29 | 3,73% | - |
| 12.11.2024 | 29,72 | 29,73 | 29,05 | 29,20 | -3,02% | - |
| 11.11.2024 | 29,78 | 30,33 | 29,77 | 30,11 | 1,98% | 50,00 |
| 08.11.2024 | 29,64 | 29,85 | 29,30 | 29,52 | 1,50% | 850,00 |
| 07.11.2024 | 29,27 | 29,28 | 29,03 | 29,09 | 6,83% | 340,00 |
| 06.11.2024 | 27,34 | 27,89 | 27,20 | 27,23 | -0,98% | 1.015,00 |
| 05.11.2024 | 27,21 | 27,53 | 27,21 | 27,50 | 0,49% | - |
| 04.11.2024 | 27,30 | 27,55 | 27,29 | 27,36 | 0,07% | 500,00 |
| 01.11.2024 | 26,87 | 27,36 | 26,85 | 27,34 | -0,40% | - |
| 31.10.2024 | 27,45 | 27,45 | 27,45 | 27,45 | 0,18% | - |
| 30.10.2024 | 26,96 | 27,70 | 26,91 | 27,40 | -1,62% | 110,00 |
| 29.10.2024 | 27,35 | 27,85 | 27,33 | 27,85 | 0,89% | 200,00 |
| 28.10.2024 | 27,42 | 27,61 | 27,34 | 27,61 | 1,02% | 100,00 |
| 25.10.2024 | 27,41 | 27,44 | 27,31 | 27,33 | -0,74% | - |
| 24.10.2024 | 27,58 | 27,68 | 27,53 | 27,53 | 0,33% | 500,00 |
| 23.10.2024 | 27,48 | 27,53 | 27,42 | 27,44 | -0,16% | - |
| 22.10.2024 | 27,47 | 27,50 | 27,41 | 27,49 | 0,22% | - |
| 21.10.2024 | 27,52 | 27,54 | 27,33 | 27,43 | -1,53% | - |
| 18.10.2024 | 27,83 | 27,88 | 27,77 | 27,85 | -0,05% | - |
| 17.10.2024 | 27,75 | 27,87 | 27,70 | 27,87 | 1,05% | 75,00 |