109,270$
0,57%
Echtzeit-Aktienkurs DXP Enterprises
Bid:
Ask:
Aktienkurse zur DXP Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 127.195,00 |
| 10.12.2025 | 102,33 | 108,00 | 101,91 | 104,35 | 2,18% | 180.466,00 |
| 09.12.2025 | 96,10 | 102,91 | 92,70 | 102,12 | 5,41% | 210.373,00 |
| 08.12.2025 | 96,65 | 97,49 | 94,99 | 96,88 | 1,19% | 129.452,00 |
| 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% | 132.071,00 |
| 03.12.2025 | 96,55 | 99,17 | 95,00 | 99,03 | 2,62% | 177.291,00 |
| 02.12.2025 | 93,72 | 97,71 | 92,50 | 96,50 | 3,80% | 165.553,00 |
| 01.12.2025 | 92,16 | 94,63 | 92,00 | 92,97 | -1,09% | 131.806,00 |
| 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 | 8,02% | 227.275,00 |
| 24.11.2025 | 88,65 | 88,65 | 86,21 | 86,48 | -2,72% | 183.555,00 |
| 21.11.2025 | 87,05 | 89,57 | 86,60 | 88,90 | 2,21% | 182.764,00 |
| 20.11.2025 | 87,12 | 88,68 | 86,27 | 86,98 | 0,77% | 244.659,00 |
| 19.11.2025 | 86,00 | 88,25 | 85,00 | 86,31 | 0,81% | 178.713,00 |
| 18.11.2025 | 85,13 | 87,37 | 84,39 | 85,62 | -1,63% | 178.488,00 |
| 17.11.2025 | 88,86 | 90,00 | 84,04 | 87,04 | -4,05% | 408.221,00 |
| 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% | 611.831,00 |
| 12.11.2025 | 98,88 | 100,59 | 98,14 | 100,02 | 2,07% | 201.074,00 |
| 11.11.2025 | 100,00 | 100,20 | 96,60 | 97,99 | -2,78% | 152.784,00 |
| 10.11.2025 | 101,28 | 106,00 | 100,26 | 100,79 | -0,23% | 264.778,00 |
| 07.11.2025 | 98,02 | 102,97 | 94,52 | 101,02 | 0,94% | 249.413,00 |
| 06.11.2025 | 111,26 | 111,26 | 95,01 | 100,08 | -17,93% | 415.453,00 |
| 05.11.2025 | 121,19 | 122,65 | 116,48 | 121,94 | -0,54% | 134.221,00 |
| 04.11.2025 | 117,27 | 122,97 | 117,00 | 122,60 | 1,47% | 125.915,00 |
| 03.11.2025 | 120,08 | 122,18 | 118,26 | 120,82 | 0,98% | 94.195,00 |
| 31.10.2025 | 120,81 | 123,00 | 119,32 | 119,65 | -1,12% | 137.631,00 |
| 30.10.2025 | 122,69 | 124,30 | 119,85 | 121,00 | -1,01% | 85.531,00 |
| 29.10.2025 | 123,18 | 125,62 | 121,31 | 122,23 | 0,02% | 87.198,00 |
| 28.10.2025 | 121,90 | 124,64 | 121,25 | 122,21 | -0,64% | 91.913,00 |
| 27.10.2025 | 123,05 | 124,58 | 120,86 | 123,00 | 0,75% | 113.236,00 |
| 24.10.2025 | 119,54 | 122,76 | 117,14 | 122,08 | 4,19% | 92.491,00 |
| 23.10.2025 | 115,74 | 118,60 | 114,65 | 117,17 | 1,30% | 79.691,00 |
| 22.10.2025 | 118,28 | 118,33 | 114,35 | 115,67 | -1,95% | 94.162,00 |
| 21.10.2025 | 113,96 | 118,61 | 112,94 | 117,97 | 2,90% | 112.235,00 |
| 20.10.2025 | 113,16 | 114,98 | 111,29 | 114,64 | 3,04% | 141.783,00 |
| 17.10.2025 | 111,90 | 113,68 | 109,13 | 111,26 | -1,71% | 179.800,00 |
| 16.10.2025 | 120,35 | 120,45 | 112,54 | 113,19 | -5,45% | 174.258,00 |
| 15.10.2025 | 125,47 | 126,96 | 119,21 | 119,72 | -3,63% | 167.256,00 |
| 14.10.2025 | 118,14 | 125,57 | 116,37 | 124,23 | 3,09% | 160.256,00 |
| 13.10.2025 | 119,76 | 121,62 | 117,00 | 120,50 | 1,90% | 134.197,00 |
| 10.10.2025 | 122,60 | 124,75 | 118,03 | 118,25 | -4,20% | 149.841,00 |
| 09.10.2025 | 123,68 | 124,75 | 120,71 | 123,43 | -0,80% | 198.016,00 |
| 08.10.2025 | 119,12 | 124,89 | 118,75 | 124,42 | 4,55% | 181.039,00 |
| 07.10.2025 | 127,51 | 129,31 | 117,70 | 119,00 | -6,74% | 288.490,00 |
| 06.10.2025 | 127,27 | 130,55 | 124,78 | 127,60 | 0,45% | 147.408,00 |
| 03.10.2025 | 128,52 | 130,98 | 126,87 | 127,03 | -0,47% | 22.055,00 |
| 02.10.2025 | 123,31 | 127,82 | 123,31 | 127,63 | 3,76% | 233.255,00 |
| 01.10.2025 | 119,06 | 123,19 | 116,22 | 123,00 | 3,30% | 171.798,00 |
| 30.09.2025 | 122,00 | 123,11 | 116,47 | 119,07 | -2,33% | 192.545,00 |
| 29.09.2025 | 121,82 | 127,76 | 116,97 | 121,91 | -0,05% | 212.759,00 |
| 26.09.2025 | 121,99 | 122,59 | 117,11 | 121,97 | 1,68% | 209.135,00 |
| 25.09.2025 | 114,76 | 120,91 | 114,29 | 119,96 | 2,77% | 162.861,00 |
| 24.09.2025 | 118,91 | 119,26 | 115,01 | 116,73 | -0,50% | 167.377,00 |
| 23.09.2025 | 115,58 | 119,23 | 115,58 | 117,32 | 0,73% | 95.479,00 |
| 22.09.2025 | 116,34 | 116,83 | 114,98 | 116,47 | 0,30% | 113.924,00 |
| 19.09.2025 | 119,61 | 119,75 | 115,73 | 116,12 | -1,76% | 232.932,00 |
| 18.09.2025 | 116,99 | 119,41 | 115,79 | 118,20 | 2,28% | 175.573,00 |
| 17.09.2025 | 116,32 | 118,74 | 115,24 | 115,57 | -0,22% | 105.937,00 |
| 16.09.2025 | 117,06 | 117,84 | 114,58 | 115,82 | -1,48% | 189.670,00 |
| 15.09.2025 | 117,80 | 121,29 | 117,06 | 117,56 | -0,42% | 125.639,00 |
| 12.09.2025 | 117,00 | 119,70 | 116,04 | 118,06 | -0,28% | 123.012,00 |
| 11.09.2025 | 114,92 | 119,41 | 114,92 | 118,39 | 3,98% | 197.943,00 |
| 10.09.2025 | 120,48 | 123,47 | 110,51 | 113,86 | -5,07% | 379.129,00 |
| 09.09.2025 | 122,64 | 122,64 | 118,05 | 119,94 | -2,22% | 118.320,00 |
| 08.09.2025 | 124,50 | 127,66 | 122,47 | 122,66 | -1,33% | 145.695,00 |
| 05.09.2025 | 126,91 | 129,56 | 122,09 | 124,31 | -1,20% | 112.988,00 |
| 04.09.2025 | 121,19 | 126,18 | 119,91 | 125,82 | 4,67% | 98.962,00 |
| 03.09.2025 | 121,34 | 123,48 | 119,39 | 120,21 | -1,01% | 103.579,00 |
| 02.09.2025 | 120,51 | 122,87 | 118,00 | 121,44 | -2,75% | 107.339,00 |
| 29.08.2025 | 124,91 | 125,13 | 121,69 | 124,88 | 0,02% | 141.599,00 |
| 28.08.2025 | 125,32 | 127,19 | 123,70 | 124,85 | 0,54% | 149.951,00 |
| 27.08.2025 | 124,78 | 126,11 | 123,72 | 124,18 | -0,97% | 159.904,00 |
| 26.08.2025 | 124,27 | 126,53 | 123,70 | 125,40 | 1,43% | 133.798,00 |
| 25.08.2025 | 124,80 | 126,00 | 123,63 | 123,63 | -1,01% | 109.810,00 |
| 22.08.2025 | 117,24 | 126,60 | 116,00 | 124,89 | 7,49% | 255.596,00 |
| 21.08.2025 | 114,89 | 116,71 | 114,89 | 116,19 | 1,13% | 89.639,00 |
| 20.08.2025 | 115,49 | 116,42 | 112,00 | 114,89 | -1,01% | 126.796,00 |
| 19.08.2025 | 120,50 | 121,41 | 116,05 | 116,06 | -4,49% | 124.312,00 |
| 18.08.2025 | 117,14 | 121,72 | 116,00 | 121,52 | 3,90% | 124.888,00 |
| 15.08.2025 | 119,70 | 120,56 | 115,85 | 116,96 | -1,52% | 107.369,00 |
| 14.08.2025 | 118,60 | 120,65 | 117,68 | 118,76 | -0,85% | 117.715,00 |
| 13.08.2025 | 122,74 | 123,50 | 119,00 | 119,78 | -2,05% | 187.109,00 |
| 12.08.2025 | 115,85 | 123,63 | 115,58 | 122,29 | 5,94% | 312.454,00 |
| 11.08.2025 | 110,54 | 116,32 | 108,96 | 115,44 | 4,93% | 237.574,00 |
| 08.08.2025 | 105,00 | 111,65 | 104,94 | 110,01 | 5,49% | 248.344,00 |
| 07.08.2025 | 106,00 | 111,50 | 101,02 | 104,28 | -7,21% | 389.557,00 |
| 06.08.2025 | 114,59 | 115,00 | 111,15 | 112,38 | -1,54% | 192.905,00 |
| 05.08.2025 | 113,64 | 114,16 | 110,51 | 114,14 | 1,56% | 144.045,00 |
| 04.08.2025 | 110,92 | 113,60 | 110,11 | 112,39 | 2,15% | 155.804,00 |
| 01.08.2025 | 109,14 | 110,97 | 105,73 | 110,02 | -2,77% | 193.505,00 |
| 31.07.2025 | 112,20 | 113,64 | 110,99 | 113,15 | 1,17% | 150.223,00 |
| 30.07.2025 | 110,53 | 115,00 | 110,00 | 111,84 | 1,11% | 188.391,00 |
| 29.07.2025 | 112,64 | 114,91 | 109,97 | 110,61 | -1,03% | 211.160,00 |
| 28.07.2025 | 109,00 | 111,81 | 108,59 | 111,76 | 3,32% | 248.062,00 |
| 25.07.2025 | 106,05 | 108,65 | 104,72 | 108,17 | 2,29% | 223.320,00 |
| 24.07.2025 | 102,23 | 105,85 | 101,55 | 105,75 | 3,49% | 254.050,00 |