124,370$
-0,10%
Echtzeit-Aktienkurs DXP Enterprises
Bid:
Ask:
Aktienkurse zur DXP Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 124,35 | 124,37 | 124,35 | 124,37 | 0,12% | 800,00 |
| 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 |
| 23.07.2025 | 100,90 | 104,21 | 100,34 | 102,18 | 2,48% | 207.591,00 |
| 22.07.2025 | 98,30 | 100,32 | 97,41 | 99,71 | 1,38% | 176.119,00 |
| 21.07.2025 | 100,36 | 100,93 | 97,56 | 98,35 | -1,26% | 189.968,00 |
| 18.07.2025 | 101,49 | 101,86 | 98,00 | 99,61 | -0,80% | 634.283,00 |
| 17.07.2025 | 98,81 | 100,71 | 97,01 | 100,41 | 3,27% | 309.418,00 |
| 16.07.2025 | 98,37 | 99,16 | 93,64 | 97,23 | -2,13% | 473.637,00 |
| 15.07.2025 | 92,37 | 102,00 | 91,12 | 99,35 | 7,72% | 730.314,00 |
| 14.07.2025 | 91,64 | 92,39 | 89,97 | 92,23 | 0,84% | 138.002,00 |
| 11.07.2025 | 93,11 | 93,11 | 90,42 | 91,46 | -2,42% | 97.595,00 |
| 10.07.2025 | 93,00 | 94,95 | 92,07 | 93,73 | 1,18% | 124.311,00 |
| 09.07.2025 | 90,40 | 92,94 | 90,01 | 92,64 | 3,02% | 129.925,00 |
| 08.07.2025 | 89,24 | 90,96 | 87,51 | 89,92 | 0,92% | 141.435,00 |
| 07.07.2025 | 91,59 | 92,30 | 88,63 | 89,10 | -2,87% | 99.753,00 |
| 03.07.2025 | 90,58 | 91,91 | 89,72 | 91,73 | 1,72% | 49.772,00 |
| 02.07.2025 | 89,32 | 90,34 | 87,84 | 90,18 | 0,00% | 103.127,00 |
| 01.07.2025 | 87,48 | 90,51 | 87,05 | 90,18 | 3,05% | 126.135,00 |
| 30.06.2025 | 88,36 | 88,60 | 86,42 | 87,51 | -0,62% | 257.633,00 |
| 27.06.2025 | 86,01 | 88,64 | 85,25 | 88,06 | 2,71% | 632.314,00 |
| 26.06.2025 | 83,12 | 86,13 | 83,06 | 85,74 | 2,93% | 119.193,00 |
| 25.06.2025 | 87,00 | 87,04 | 82,87 | 83,30 | -4,25% | 149.110,00 |
| 24.06.2025 | 85,77 | 87,47 | 85,03 | 87,00 | 3,81% | 137.313,00 |
| 23.06.2025 | 81,52 | 83,89 | 79,74 | 83,81 | 2,33% | 217.877,00 |
| 20.06.2025 | 79,95 | 82,22 | 79,05 | 81,90 | 4,11% | 309.631,00 |
| 18.06.2025 | 77,99 | 79,55 | 75,58 | 78,67 | 0,42% | 123.411,00 |
| 17.06.2025 | 77,40 | 78,44 | 76,49 | 78,34 | 0,32% | 108.666,00 |
| 16.06.2025 | 77,01 | 79,67 | 77,01 | 78,09 | 1,95% | 113.749,00 |
| 13.06.2025 | 77,89 | 78,59 | 75,83 | 76,60 | -2,83% | 89.578,00 |
| 12.06.2025 | 80,06 | 80,16 | 78,30 | 78,83 | -1,73% | 75.396,00 |
| 11.06.2025 | 80,54 | 81,66 | 79,56 | 80,22 | -0,35% | 96.611,00 |
| 10.06.2025 | 80,71 | 80,83 | 79,39 | 80,50 | -0,13% | 96.763,00 |
| 09.06.2025 | 82,35 | 82,35 | 79,97 | 80,60 | -1,79% | 77.340,00 |
| 06.06.2025 | 82,16 | 82,54 | 81,16 | 82,07 | 1,36% | 51.115,00 |
| 05.06.2025 | 79,57 | 81,94 | 78,04 | 80,97 | 1,49% | 65.676,00 |
| 04.06.2025 | 80,93 | 80,93 | 79,07 | 79,78 | -1,99% | 113.231,00 |
| 03.06.2025 | 82,14 | 82,93 | 80,73 | 81,40 | -1,09% | 83.935,00 |
| 02.06.2025 | 82,90 | 83,92 | 81,00 | 82,30 | -0,46% | 113.436,00 |
| 30.05.2025 | 83,00 | 83,58 | 82,40 | 82,68 | -0,39% | 72.988,00 |
| 29.05.2025 | 84,40 | 84,40 | 81,67 | 83,00 | -1,41% | 91.691,00 |
| 28.05.2025 | 85,38 | 86,35 | 83,40 | 84,19 | -1,20% | 61.583,00 |
| 27.05.2025 | 85,33 | 85,90 | 84,33 | 85,21 | 1,42% | 63.271,00 |
| 23.05.2025 | 82,13 | 84,72 | 81,07 | 84,02 | 0,50% | 60.347,00 |