73,442$
-5,38%
Echtzeit-Aktienkurs DXP Enterprises
Bid:
Ask:
Aktienkurse zur DXP Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 72,73 | 74,94 | 70,21 | 73,44 | -5,69% | 167.098,00 |
| 03.04.2025 | 79,39 | 80,56 | 77,00 | 77,87 | -8,29% | 192.080,00 |
| 02.04.2025 | 81,00 | 85,88 | 80,85 | 84,91 | 2,42% | 68.978,00 |
| 01.04.2025 | 81,29 | 83,70 | 79,52 | 82,90 | 1,00% | 95.728,00 |
| 31.03.2025 | 79,34 | 82,80 | 78,08 | 82,08 | -0,97% | 137.078,00 |
| 28.03.2025 | 84,43 | 84,57 | 81,35 | 82,88 | -0,06% | 121.740,00 |
| 27.03.2025 | 85,11 | 85,97 | 82,92 | 82,93 | -3,25% | 82.556,00 |
| 26.03.2025 | 88,40 | 89,10 | 85,26 | 85,72 | -3,04% | 93.236,00 |
| 25.03.2025 | 89,44 | 90,64 | 87,97 | 88,40 | -1,62% | 104.224,00 |
| 24.03.2025 | 89,66 | 90,82 | 88,96 | 89,86 | 3,28% | 148.896,00 |
| 21.03.2025 | 86,18 | 87,14 | 84,68 | 87,01 | -0,84% | 318.840,00 |
| 20.03.2025 | 88,81 | 89,85 | 87,49 | 87,74 | -1,38% | 99.436,00 |
| 19.03.2025 | 84,85 | 89,30 | 84,00 | 88,97 | 4,50% | 121.775,00 |
| 18.03.2025 | 83,66 | 85,96 | 82,83 | 85,14 | 1,19% | 121.535,00 |
| 17.03.2025 | 85,15 | 87,17 | 83,24 | 84,14 | -1,65% | 185.099,00 |
| 14.03.2025 | 81,98 | 85,61 | 81,18 | 85,55 | 6,45% | 124.834,00 |
| 13.03.2025 | 85,44 | 85,44 | 80,06 | 80,37 | -6,16% | 160.985,00 |
| 12.03.2025 | 84,38 | 86,19 | 82,90 | 85,65 | 3,88% | 259.345,00 |
| 11.03.2025 | 76,23 | 83,32 | 76,23 | 82,45 | 7,54% | 313.282,00 |
| 10.03.2025 | 78,38 | 81,80 | 75,44 | 76,67 | -2,57% | 238.870,00 |
| 07.03.2025 | 78,25 | 82,56 | 70,76 | 78,69 | 0,31% | 410.474,00 |
| 06.03.2025 | 81,12 | 82,52 | 78,05 | 78,45 | -5,79% | 188.421,00 |
| 05.03.2025 | 82,67 | 84,27 | 81,65 | 83,27 | 1,96% | 166.117,00 |
| 04.03.2025 | 84,08 | 84,15 | 80,89 | 81,67 | -5,43% | 233.547,00 |
| 03.03.2025 | 91,08 | 91,84 | 85,94 | 86,36 | -4,54% | 171.261,00 |
| 28.02.2025 | 88,31 | 90,68 | 87,03 | 90,47 | 1,62% | 154.969,00 |
| 27.02.2025 | 91,19 | 92,37 | 88,91 | 89,03 | -2,22% | 136.760,00 |
| 26.02.2025 | 88,44 | 92,09 | 88,36 | 91,05 | 3,84% | 173.620,00 |
| 25.02.2025 | 87,57 | 89,18 | 85,91 | 87,68 | -0,66% | 189.099,00 |
| 24.02.2025 | 89,79 | 91,20 | 86,75 | 88,26 | -1,84% | 296.946,00 |
| 21.02.2025 | 95,76 | 96,42 | 89,76 | 89,91 | -5,28% | 201.743,00 |
| 20.02.2025 | 102,35 | 102,41 | 91,61 | 94,92 | -7,76% | 286.326,00 |
| 19.02.2025 | 102,95 | 104,46 | 101,02 | 102,91 | -0,51% | 136.623,00 |
| 18.02.2025 | 102,37 | 103,81 | 100,55 | 103,44 | 1,14% | 141.949,00 |
| 14.02.2025 | 97,99 | 102,53 | 97,25 | 102,27 | 4,38% | 213.628,00 |
| 13.02.2025 | 102,52 | 102,93 | 97,00 | 97,98 | -3,85% | 247.936,00 |
| 12.02.2025 | 100,20 | 103,93 | 99,25 | 101,90 | 0,25% | 120.686,00 |
| 11.02.2025 | 101,84 | 103,10 | 100,61 | 101,65 | -0,77% | 108.075,00 |
| 10.02.2025 | 101,08 | 102,47 | 98,34 | 102,44 | 2,51% | 219.219,00 |
| 07.02.2025 | 104,68 | 106,21 | 99,41 | 99,93 | -3,77% | 190.943,00 |
| 06.02.2025 | 99,00 | 105,47 | 99,00 | 103,84 | 0,38% | 166.844,00 |
| 05.02.2025 | 99,00 | 103,48 | 99,00 | 103,45 | 4,81% | 177.818,00 |
| 04.02.2025 | 98,90 | 99,40 | 97,20 | 98,70 | 0,56% | 198.633,00 |
| 03.02.2025 | 96,38 | 99,44 | 95,00 | 98,15 | -3,10% | 224.280,00 |
| 31.01.2025 | 102,29 | 103,20 | 98,77 | 101,29 | -1,72% | 721.880,00 |
| 30.01.2025 | 103,60 | 103,96 | 101,13 | 103,06 | 0,91% | 216.334,00 |
| 29.01.2025 | 99,37 | 102,55 | 98,58 | 102,13 | 3,19% | 214.838,00 |
| 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 |