136,780$
-0,20%
Echtzeit-Aktienkurs DXP Enterprises
Bid:
Ask:
Aktienkurse zur DXP Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 133,63 | 139,38 | 130,80 | 136,64 | -0,31% | 200.080,00 |
| 26.03.2026 | 138,72 | 141,68 | 135,91 | 137,06 | -1,88% | 239.355,00 |
| 25.03.2026 | 143,44 | 145,29 | 139,57 | 139,69 | -0,38% | 159.458,00 |
| 24.03.2026 | 135,17 | 142,00 | 133,15 | 140,22 | 2,65% | 153.083,00 |
| 23.03.2026 | 133,51 | 139,26 | 133,20 | 136,60 | 6,24% | 193.327,00 |
| 20.03.2026 | 131,67 | 132,35 | 125,23 | 128,58 | -1,73% | 441.603,00 |
| 19.03.2026 | 128,50 | 132,73 | 126,77 | 130,85 | -0,41% | 166.796,00 |
| 18.03.2026 | 131,94 | 134,51 | 129,51 | 131,39 | -1,31% | 116.283,00 |
| 17.03.2026 | 133,30 | 134,74 | 130,46 | 133,13 | 1,09% | 122.882,00 |
| 16.03.2026 | 133,24 | 135,12 | 130,48 | 131,69 | 0,94% | 72.297,00 |
| 13.03.2026 | 133,22 | 134,46 | 129,88 | 130,46 | -0,37% | 94.880,00 |
| 12.03.2026 | 132,62 | 136,00 | 128,73 | 130,94 | -3,82% | 79.452,00 |
| 11.03.2026 | 138,32 | 138,79 | 133,50 | 136,14 | -2,84% | 85.340,00 |
| 10.03.2026 | 137,00 | 142,07 | 134,94 | 140,12 | 1,80% | 122.098,00 |
| 09.03.2026 | 132,81 | 138,50 | 128,31 | 137,64 | 1,70% | 70.937,00 |
| 06.03.2026 | 135,02 | 138,51 | 130,92 | 135,34 | -3,18% | 120.373,00 |
| 05.03.2026 | 140,82 | 143,73 | 137,98 | 139,78 | -2,29% | 64.629,00 |
| 04.03.2026 | 142,53 | 147,30 | 141,45 | 143,06 | 1,84% | 102.290,00 |
| 03.03.2026 | 138,15 | 142,38 | 134,85 | 140,47 | -2,27% | 76.260,00 |
| 02.03.2026 | 136,93 | 148,20 | 135,96 | 143,74 | 3,81% | 121.798,00 |
| 27.02.2026 | 146,82 | 147,65 | 135,10 | 138,47 | -6,91% | 142.604,00 |
| 26.02.2026 | 162,50 | 171,70 | 146,41 | 148,75 | -3,41% | 172.360,00 |
| 25.02.2026 | 161,11 | 161,11 | 153,00 | 154,00 | -3,37% | 178.563,00 |
| 24.02.2026 | 153,94 | 159,74 | 149,62 | 159,37 | 5,78% | 131.514,00 |
| 23.02.2026 | 149,36 | 150,87 | 144,31 | 150,66 | 1,03% | 138.374,00 |
| 20.02.2026 | 146,78 | 150,30 | 141,74 | 149,13 | 1,46% | 149.349,00 |
| 19.02.2026 | 147,28 | 149,10 | 143,53 | 146,98 | -0,31% | 120.513,00 |
| 18.02.2026 | 148,29 | 153,63 | 147,09 | 147,44 | -1,04% | 90.231,00 |
| 17.02.2026 | 148,16 | 151,23 | 145,94 | 148,99 | 0,30% | 110.611,00 |
| 13.02.2026 | 142,34 | 148,61 | 141,08 | 148,55 | 4,31% | 130.694,00 |
| 12.02.2026 | 150,16 | 154,19 | 142,22 | 142,41 | -3,83% | 103.191,00 |
| 11.02.2026 | 150,68 | 152,70 | 145,01 | 148,08 | -0,44% | 181.295,00 |
| 10.02.2026 | 151,89 | 153,47 | 148,70 | 148,73 | -1,93% | 108.249,00 |
| 09.02.2026 | 149,84 | 153,81 | 148,87 | 151,65 | 1,36% | 65.054,00 |
| 06.02.2026 | 142,00 | 150,63 | 142,00 | 149,61 | 6,95% | 99.888,00 |
| 05.02.2026 | 138,14 | 142,47 | 137,05 | 139,89 | -0,06% | 99.925,00 |
| 04.02.2026 | 139,00 | 140,28 | 135,64 | 139,98 | 1,60% | 71.539,00 |
| 03.02.2026 | 134,71 | 140,48 | 133,75 | 137,78 | 2,48% | 85.199,00 |
| 02.02.2026 | 129,37 | 137,00 | 128,41 | 134,44 | 3,38% | 173.096,00 |
| 30.01.2026 | 129,34 | 131,59 | 127,52 | 130,05 | 0,09% | 239.871,00 |
| 29.01.2026 | 128,85 | 130,14 | 125,08 | 129,93 | 1,20% | 77.198,00 |
| 28.01.2026 | 127,61 | 129,59 | 124,59 | 128,39 | 0,90% | 79.716,00 |
| 27.01.2026 | 126,59 | 128,40 | 125,31 | 127,25 | 0,23% | 122.731,00 |
| 26.01.2026 | 128,02 | 129,97 | 126,55 | 126,96 | -1,24% | 135.302,00 |
| 23.01.2026 | 131,32 | 131,32 | 126,02 | 128,55 | -2,68% | 98.200,00 |
| 22.01.2026 | 129,00 | 132,60 | 129,00 | 132,09 | 3,41% | 115.919,00 |
| 21.01.2026 | 124,67 | 128,05 | 123,26 | 127,74 | 3,37% | 92.709,00 |
| 20.01.2026 | 120,54 | 126,19 | 120,54 | 123,58 | -0,29% | 114.813,00 |
| 16.01.2026 | 120,83 | 124,42 | 119,88 | 123,94 | 2,69% | 125.885,00 |
| 15.01.2026 | 115,81 | 122,00 | 115,81 | 120,69 | 4,42% | 111.152,00 |
| 14.01.2026 | 113,50 | 115,88 | 112,07 | 115,58 | 1,89% | 136.730,00 |
| 13.01.2026 | 116,02 | 117,00 | 113,18 | 113,44 | -1,77% | 87.993,00 |
| 12.01.2026 | 114,02 | 115,74 | 111,20 | 115,48 | 1,19% | 154.461,00 |
| 09.01.2026 | 109,70 | 114,58 | 108,47 | 114,12 | 3,71% | 102.136,00 |
| 08.01.2026 | 104,89 | 110,51 | 104,89 | 110,04 | 4,23% | 108.639,00 |
| 07.01.2026 | 109,86 | 109,86 | 104,68 | 105,57 | -3,76% | 111.954,00 |
| 06.01.2026 | 104,26 | 110,57 | 100,01 | 109,70 | 4,74% | 234.654,00 |
| 05.01.2026 | 106,91 | 110,88 | 104,49 | 104,74 | -2,77% | 171.443,00 |
| 02.01.2026 | 109,79 | 109,93 | 105,16 | 107,72 | -1,89% | 167.200,00 |
| 31.12.2025 | 112,18 | 112,18 | 108,39 | 109,79 | -2,03% | 179.617,00 |
| 30.12.2025 | 114,90 | 115,07 | 111,94 | 112,06 | -2,71% | 83.964,00 |
| 29.12.2025 | 115,14 | 116,40 | 113,85 | 115,18 | -0,53% | 82.433,00 |
| 26.12.2025 | 114,77 | 116,56 | 114,31 | 115,79 | 0,69% | 112.555,00 |
| 24.12.2025 | 114,59 | 115,98 | 111,91 | 115,00 | -0,42% | 51.038,00 |
| 23.12.2025 | 114,23 | 116,50 | 111,19 | 115,49 | 0,42% | 132.857,00 |
| 22.12.2025 | 111,84 | 116,40 | 111,77 | 115,01 | 3,18% | 80.851,00 |
| 19.12.2025 | 110,00 | 111,50 | 109,54 | 111,46 | 1,91% | 216.947,00 |
| 18.12.2025 | 109,99 | 110,58 | 108,90 | 109,37 | 1,02% | 127.884,00 |
| 17.12.2025 | 109,78 | 110,75 | 107,64 | 108,27 | -1,80% | 167.438,00 |
| 16.12.2025 | 108,00 | 111,50 | 108,00 | 110,25 | 1,79% | 165.346,00 |
| 15.12.2025 | 109,61 | 111,00 | 107,68 | 108,32 | -0,96% | 202.794,00 |
| 12.12.2025 | 108,65 | 109,50 | 106,19 | 109,36 | 0,65% | 224.173,00 |
| 11.12.2025 | 105,14 | 108,83 | 105,13 | 108,65 | 4,12% | 127.306,00 |
| 10.12.2025 | 102,33 | 108,00 | 101,91 | 104,35 | 2,18% | 181.335,00 |
| 09.12.2025 | 96,10 | 102,91 | 92,70 | 102,12 | 5,59% | 210.456,00 |
| 08.12.2025 | 96,65 | 97,49 | 94,99 | 96,71 | 1,01% | 129.457,00 |
| 05.12.2025 | 97,97 | 98,17 | 94,95 | 95,74 | -2,46% | 89.052,00 |
| 04.12.2025 | 98,89 | 100,77 | 97,75 | 98,15 | -0,89% | 132.147,00 |
| 03.12.2025 | 96,55 | 99,17 | 95,00 | 99,03 | 2,62% | 177.432,00 |
| 02.12.2025 | 93,72 | 97,71 | 92,50 | 96,50 | 4,09% | 165.553,00 |
| 01.12.2025 | 92,16 | 94,63 | 92,00 | 92,71 | -1,36% | 131.830,00 |
| 28.11.2025 | 94,06 | 95,09 | 92,45 | 93,99 | -0,19% | 108.962,00 |
| 26.11.2025 | 93,23 | 95,55 | 92,22 | 94,17 | 0,80% | 182.509,00 |
| 25.11.2025 | 87,09 | 93,63 | 86,71 | 93,42 | 8,01% | 227.275,00 |
| 24.11.2025 | 88,65 | 88,65 | 86,21 | 86,49 | -2,71% | 184.194,00 |
| 21.11.2025 | 87,05 | 89,57 | 86,60 | 88,90 | 2,24% | 182.764,00 |
| 20.11.2025 | 87,12 | 88,68 | 86,27 | 86,95 | 0,74% | 244.672,00 |
| 19.11.2025 | 86,00 | 88,25 | 85,00 | 86,31 | 0,91% | 178.713,00 |
| 18.11.2025 | 85,13 | 87,37 | 84,39 | 85,53 | -1,66% | 178.746,00 |
| 17.11.2025 | 88,86 | 90,00 | 84,04 | 86,97 | -4,12% | 408.463,00 |
| 14.11.2025 | 84,50 | 91,40 | 84,50 | 90,71 | 3,46% | 402.945,00 |
| 13.11.2025 | 96,15 | 96,72 | 84,80 | 87,68 | -12,34% | 612.966,00 |
| 12.11.2025 | 98,88 | 100,59 | 98,14 | 100,02 | 2,07% | 201.102,00 |
| 11.11.2025 | 100,00 | 100,20 | 96,60 | 97,99 | -2,96% | 154.142,00 |
| 10.11.2025 | 101,28 | 106,00 | 100,26 | 100,98 | -0,04% | 267.509,00 |
| 07.11.2025 | 98,02 | 102,97 | 94,52 | 101,02 | 0,65% | 249.413,00 |
| 06.11.2025 | 111,26 | 111,26 | 95,01 | 100,37 | -17,74% | 416.534,00 |
| 05.11.2025 | 121,19 | 122,65 | 116,48 | 122,01 | -0,25% | 134.228,00 |
| 04.11.2025 | 117,27 | 122,97 | 117,00 | 122,31 | 1,26% | 126.168,00 |
| 03.11.2025 | 120,08 | 122,18 | 118,26 | 120,79 | 0,95% | 94.300,00 |