102,270$
3,33%
Echtzeit-Aktienkurs DXP Enterprises
Bid:
Ask:
Aktienkurse zur DXP Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 99,37 | 102,55 | 98,58 | 102,13 | 3,19% | 215.263,00 |
| 28.01.2025 | 101,00 | 103,96 | 94,60 | 98,97 | -1,89% | 292.760,00 |
| 27.01.2025 | 104,04 | 104,39 | 99,01 | 100,88 | -5,05% | 326.212,00 |
| 24.01.2025 | 106,85 | 107,01 | 104,33 | 106,25 | -0,73% | 257.099,00 |
| 23.01.2025 | 103,86 | 107,06 | 103,16 | 107,03 | 2,71% | 237.618,00 |
| 22.01.2025 | 103,69 | 104,58 | 101,32 | 104,21 | 1,61% | 256.929,00 |
| 21.01.2025 | 104,25 | 105,94 | 102,15 | 102,56 | -0,11% | 369.689,00 |
| 17.01.2025 | 99,97 | 103,61 | 99,43 | 102,67 | 3,29% | 873.417,00 |
| 16.01.2025 | 98,30 | 100,50 | 96,58 | 99,40 | 0,86% | 306.432,00 |
| 15.01.2025 | 99,81 | 102,18 | 98,41 | 98,55 | 2,47% | 487.271,00 |
| 14.01.2025 | 93,51 | 97,09 | 93,14 | 96,17 | 5,24% | 349.949,00 |
| 13.01.2025 | 92,27 | 92,29 | 88,18 | 91,38 | 0,43% | 297.948,00 |
| 10.01.2025 | 88,86 | 93,73 | 88,17 | 90,99 | 7,36% | 544.540,00 |
| 08.01.2025 | 80,70 | 84,86 | 80,02 | 84,75 | 4,23% | 385.266,00 |
| 07.01.2025 | 82,58 | 84,00 | 79,92 | 81,31 | -1,66% | 233.907,00 |
| 06.01.2025 | 86,31 | 86,64 | 82,41 | 82,68 | -3,52% | 181.433,00 |
| 03.01.2025 | 84,87 | 86,01 | 83,48 | 85,70 | 1,55% | 137.736,00 |
| 02.01.2025 | 83,47 | 86,50 | 81,95 | 84,39 | 2,14% | 332.093,00 |
| 31.12.2024 | 82,93 | 83,49 | 82,33 | 82,62 | 0,66% | 264.079,00 |
| 30.12.2024 | 82,11 | 82,59 | 80,54 | 82,08 | -0,27% | 203.369,00 |
| 27.12.2024 | 83,01 | 83,50 | 81,34 | 82,30 | -1,22% | 134.435,00 |
| 26.12.2024 | 81,31 | 83,42 | 80,98 | 83,32 | 2,00% | 137.532,00 |
| 24.12.2024 | 80,56 | 81,81 | 79,33 | 81,69 | 2,25% | 84.917,00 |
| 23.12.2024 | 79,49 | 80,03 | 78,00 | 79,89 | 1,28% | 195.411,00 |
| 20.12.2024 | 77,55 | 80,33 | 76,49 | 78,88 | 0,00% | 1.545.059,00 |
| 19.12.2024 | 78,15 | 79,16 | 76,59 | 78,88 | 2,19% | 283.562,00 |
| 18.12.2024 | 80,24 | 80,62 | 76,09 | 77,19 | -2,91% | 343.150,00 |
| 17.12.2024 | 80,50 | 81,18 | 78,07 | 79,50 | -1,17% | 234.272,00 |
| 16.12.2024 | 79,63 | 81,50 | 79,34 | 80,44 | 1,06% | 181.228,00 |
| 13.12.2024 | 80,67 | 80,98 | 78,27 | 79,60 | -1,22% | 221.022,00 |
| 12.12.2024 | 80,75 | 82,33 | 80,09 | 80,58 | -0,30% | 284.824,00 |
| 11.12.2024 | 79,11 | 81,33 | 77,57 | 80,82 | 3,21% | 226.968,00 |
| 10.12.2024 | 77,13 | 78,64 | 76,15 | 78,31 | 0,00% | 70,00 |
| 09.12.2024 | 77,13 | 78,64 | 76,15 | 78,31 | 1,73% | 219.383,00 |
| 06.12.2024 | 75,70 | 77,22 | 74,48 | 76,98 | 2,57% | 188.641,00 |
| 05.12.2024 | 73,79 | 75,47 | 73,18 | 75,05 | 1,09% | 147.349,00 |
| 04.12.2024 | 73,84 | 74,41 | 73,03 | 74,24 | 0,76% | 92.699,00 |
| 03.12.2024 | 73,33 | 73,72 | 72,10 | 73,68 | 0,04% | 86.910,00 |
| 02.12.2024 | 73,01 | 73,84 | 72,00 | 73,65 | 0,52% | 94.090,00 |
| 29.11.2024 | 73,23 | 73,57 | 72,40 | 73,27 | 0,47% | 61.187,00 |
| 27.11.2024 | 73,43 | 74,30 | 72,43 | 72,93 | -0,05% | 90.784,00 |
| 26.11.2024 | 72,93 | 73,42 | 71,14 | 72,97 | 0,10% | 210.002,00 |
| 25.11.2024 | 72,35 | 73,76 | 72,35 | 72,90 | 2,20% | 160.679,00 |
| 22.11.2024 | 69,49 | 71,53 | 69,49 | 71,33 | 3,20% | 89.937,00 |
| 21.11.2024 | 68,60 | 69,87 | 68,32 | 69,12 | 1,48% | 75.575,00 |
| 20.11.2024 | 68,01 | 68,34 | 67,31 | 68,11 | -0,50% | 68.594,00 |
| 19.11.2024 | 67,33 | 68,88 | 67,33 | 68,45 | 0,00% | 93.022,00 |
| 18.11.2024 | 69,05 | 69,68 | 68,08 | 68,45 | -0,78% | 104.820,00 |
| 15.11.2024 | 69,96 | 70,16 | 68,25 | 68,99 | -0,90% | 110.804,00 |
| 14.11.2024 | 69,94 | 70,23 | 68,33 | 69,62 | -0,06% | 125.133,00 |
| 13.11.2024 | 70,38 | 71,17 | 69,16 | 69,66 | -0,41% | 112.606,00 |
| 12.11.2024 | 70,66 | 70,93 | 69,41 | 69,95 | -1,10% | 130.619,00 |
| 11.11.2024 | 72,29 | 72,93 | 69,95 | 70,73 | -0,52% | 173.066,00 |
| 08.11.2024 | 71,60 | 72,10 | 69,33 | 71,10 | -1,10% | 255.768,00 |
| 07.11.2024 | 66,17 | 73,75 | 66,17 | 71,89 | 9,27% | 250.464,00 |
| 06.11.2024 | 62,49 | 66,25 | 62,49 | 65,79 | 6,82% | 195.716,00 |
| 05.11.2024 | 54,45 | 62,56 | 53,48 | 61,59 | 20,95% | 218.527,00 |
| 04.11.2024 | 50,23 | 51,92 | 49,87 | 50,92 | 1,13% | 81.947,00 |
| 01.11.2024 | 49,22 | 50,44 | 49,22 | 50,35 | 2,59% | 97.666,00 |
| 31.10.2024 | 49,85 | 50,43 | 49,08 | 49,08 | -1,62% | 92.484,00 |
| 30.10.2024 | 49,23 | 50,75 | 49,23 | 49,89 | 0,99% | 78.892,00 |
| 29.10.2024 | 49,15 | 49,77 | 48,89 | 49,40 | 0,06% | 61.833,00 |
| 28.10.2024 | 48,93 | 49,83 | 48,83 | 49,37 | 1,77% | 95.977,00 |
| 25.10.2024 | 49,38 | 49,54 | 48,45 | 48,51 | -0,98% | 68.229,00 |
| 24.10.2024 | 49,04 | 49,58 | 48,54 | 48,99 | -0,12% | 166.310,00 |
| 23.10.2024 | 48,77 | 49,34 | 48,61 | 49,05 | -0,20% | 122.637,00 |
| 22.10.2024 | 50,25 | 50,42 | 49,15 | 49,15 | -2,13% | 105.235,00 |
| 21.10.2024 | 52,18 | 52,39 | 50,14 | 50,22 | -3,53% | 101.684,00 |
| 18.10.2024 | 52,59 | 53,16 | 51,53 | 52,06 | -0,80% | 532.222,00 |
| 17.10.2024 | 51,44 | 52,80 | 51,23 | 52,48 | 2,46% | 163.369,00 |
| 16.10.2024 | 54,24 | 54,74 | 49,80 | 51,22 | -6,22% | 280.940,00 |
| 15.10.2024 | 54,98 | 55,78 | 54,59 | 54,62 | -0,44% | 45.424,00 |
| 14.10.2024 | 54,90 | 55,10 | 54,43 | 54,86 | 0,31% | 34.102,00 |
| 11.10.2024 | 52,88 | 54,80 | 52,88 | 54,69 | 3,89% | 39.576,00 |
| 10.10.2024 | 52,77 | 52,97 | 51,95 | 52,64 | -1,20% | 41.516,00 |
| 09.10.2024 | 52,85 | 54,05 | 52,85 | 53,28 | 1,27% | 44.328,00 |
| 08.10.2024 | 51,91 | 52,63 | 51,58 | 52,61 | 1,15% | 38.508,00 |
| 07.10.2024 | 51,92 | 52,21 | 51,39 | 52,01 | -0,13% | 28.211,00 |
| 04.10.2024 | 52,16 | 52,52 | 51,67 | 52,08 | 0,93% | 33.268,00 |
| 03.10.2024 | 51,71 | 51,71 | 50,75 | 51,60 | -0,58% | 57.747,00 |
| 02.10.2024 | 52,99 | 53,51 | 51,82 | 51,90 | -2,41% | 31.968,00 |
| 01.10.2024 | 53,36 | 53,93 | 52,52 | 53,18 | -0,34% | 65.037,00 |
| 30.09.2024 | 52,83 | 53,48 | 52,20 | 53,36 | 0,87% | 154.194,00 |
| 27.09.2024 | 52,49 | 53,11 | 51,85 | 52,90 | 1,83% | 72.394,00 |
| 26.09.2024 | 52,59 | 52,68 | 51,78 | 51,95 | 0,29% | 51.469,00 |
| 25.09.2024 | 52,46 | 52,46 | 50,79 | 51,80 | -0,88% | 80.606,00 |
| 24.09.2024 | 52,66 | 53,32 | 51,59 | 52,26 | -0,87% | 58.286,00 |
| 23.09.2024 | 53,11 | 53,57 | 52,21 | 52,72 | -0,06% | 54.011,00 |
| 20.09.2024 | 53,20 | 53,84 | 52,19 | 52,75 | -2,12% | 366.140,00 |
| 19.09.2024 | 53,46 | 54,19 | 52,69 | 53,89 | 3,63% | 45.089,00 |
| 18.09.2024 | 52,21 | 54,20 | 51,77 | 52,00 | -0,61% | 57.267,00 |
| 17.09.2024 | 51,26 | 52,78 | 50,74 | 52,32 | 3,52% | 51.540,00 |
| 16.09.2024 | 50,28 | 51,00 | 50,00 | 50,54 | 1,30% | 49.735,00 |
| 13.09.2024 | 49,30 | 50,47 | 49,23 | 49,89 | 2,78% | 39.820,00 |
| 12.09.2024 | 48,50 | 49,27 | 47,86 | 48,54 | 1,17% | 58.671,00 |
| 11.09.2024 | 47,84 | 48,18 | 45,81 | 47,98 | -0,44% | 108.192,00 |
| 10.09.2024 | 48,59 | 48,59 | 47,57 | 48,19 | -0,19% | 74.103,00 |
| 09.09.2024 | 49,59 | 49,89 | 48,25 | 48,28 | -2,97% | 70.950,00 |
| 06.09.2024 | 50,74 | 52,41 | 49,40 | 49,76 | -1,72% | 54.971,00 |
| 05.09.2024 | 53,78 | 54,10 | 50,23 | 50,63 | -5,86% | 68.390,00 |