181,620$
0,63%
Echtzeit-Aktienkurs DXP Enterprises
Bid:
Ask:
Aktienkurse zur DXP Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 182,30 | 185,08 | 179,01 | 181,62 | 0,63% | 21.164,00 |
| 02.09.2026 | 183,57 | 186,26 | 179,29 | 180,48 | -1,43% | 138.903,00 |
| 01.09.2026 | 184,91 | 186,81 | 181,91 | 183,10 | -2,47% | 79.483,00 |
| 31.08.2026 | 186,42 | 188,46 | 182,68 | 187,73 | 0,97% | 107.919,00 |
| 28.08.2026 | 193,37 | 193,60 | 184,46 | 185,92 | -3,57% | 95.450,00 |
| 27.08.2026 | 191,17 | 193,99 | 189,23 | 192,81 | 1,05% | 83.514,00 |
| 26.08.2026 | 189,84 | 193,23 | 189,16 | 190,80 | 1,24% | 124.993,00 |
| 25.08.2026 | 190,08 | 191,21 | 184,94 | 188,47 | 0,89% | 104.690,00 |
| 24.08.2026 | 190,21 | 190,87 | 186,10 | 186,80 | -1,83% | 54.010,00 |
| 21.08.2026 | 188,01 | 191,75 | 187,02 | 190,28 | 1,44% | 121.470,00 |
| 20.08.2026 | 188,82 | 190,38 | 182,74 | 187,58 | -1,98% | 118.419,00 |
| 19.08.2026 | 200,78 | 202,88 | 190,79 | 191,37 | -3,16% | 172.571,00 |
| 18.08.2026 | 197,28 | 200,92 | 194,55 | 197,62 | -1,01% | 107.221,00 |
| 17.08.2026 | 199,03 | 205,78 | 197,63 | 199,64 | -0,60% | 147.711,00 |
| 14.08.2026 | 193,13 | 203,30 | 191,12 | 200,84 | 4,01% | 160.505,00 |
| 13.08.2026 | 195,76 | 200,00 | 192,53 | 193,10 | -1,36% | 156.875,00 |
| 12.08.2026 | 198,31 | 199,63 | 194,43 | 195,76 | 0,39% | 167.886,00 |
| 11.08.2026 | 195,86 | 198,67 | 194,09 | 195,00 | 1,22% | 155.411,00 |
| 10.08.2026 | 196,02 | 198,47 | 192,17 | 192,65 | 0,15% | 197.152,00 |
| 07.08.2026 | 204,00 | 208,00 | 189,00 | 192,36 | -2,95% | 185.972,00 |
| 06.08.2026 | 180,00 | 205,72 | 173,22 | 198,21 | 16,68% | 298.675,00 |
| 05.08.2026 | 173,84 | 174,75 | 168,38 | 169,87 | -0,71% | 171.901,00 |
| 04.08.2026 | 166,48 | 172,53 | 163,73 | 171,08 | 4,78% | 164.188,00 |
| 03.08.2026 | 158,73 | 163,61 | 158,01 | 163,28 | 3,99% | 108.398,00 |
| 31.07.2026 | 155,96 | 159,26 | 155,21 | 157,02 | 1,54% | 198.233,00 |
| 30.07.2026 | 152,92 | 156,85 | 151,74 | 154,65 | 4,43% | 106.082,00 |
| 29.07.2026 | 159,99 | 159,99 | 147,15 | 148,08 | -7,74% | 122.118,00 |
| 28.07.2026 | 163,75 | 163,97 | 158,13 | 160,51 | -3,04% | 138.209,00 |
| 27.07.2026 | 171,47 | 171,75 | 160,51 | 165,54 | -2,01% | 103.731,00 |
| 24.07.2026 | 175,62 | 175,92 | 168,45 | 168,94 | -3,36% | 121.307,00 |
| 23.07.2026 | 172,38 | 175,59 | 172,38 | 174,81 | 1,34% | 89.561,00 |
| 22.07.2026 | 173,05 | 178,02 | 171,88 | 172,49 | -0,91% | 110.357,00 |
| 21.07.2026 | 170,17 | 178,45 | 168,21 | 174,08 | 3,78% | 106.400,00 |
| 20.07.2026 | 169,60 | 173,66 | 166,77 | 167,74 | -0,14% | 104.744,00 |
| 17.07.2026 | 163,99 | 171,76 | 161,23 | 167,98 | 0,37% | 97.141,00 |
| 16.07.2026 | 163,28 | 171,71 | 163,28 | 167,36 | 1,13% | 122.921,00 |
| 15.07.2026 | 163,77 | 166,92 | 160,93 | 165,49 | 1,15% | 89.445,00 |
| 14.07.2026 | 163,02 | 165,90 | 163,02 | 163,60 | 2,12% | 112.731,00 |
| 13.07.2026 | 161,06 | 163,60 | 159,04 | 160,20 | -1,48% | 76.591,00 |
| 10.07.2026 | 163,07 | 166,65 | 161,66 | 162,60 | -1,44% | 97.813,00 |
| 09.07.2026 | 160,26 | 166,46 | 158,61 | 164,97 | 4,31% | 133.995,00 |
| 08.07.2026 | 153,72 | 158,59 | 153,55 | 158,15 | 1,88% | 228.754,00 |
| 07.07.2026 | 161,00 | 161,00 | 149,40 | 155,23 | -4,52% | 195.923,00 |
| 06.07.2026 | 158,09 | 163,32 | 158,09 | 162,58 | 2,91% | 86.124,00 |
| 02.07.2026 | 165,63 | 167,61 | 155,16 | 157,98 | -4,77% | 141.389,00 |
| 01.07.2026 | 167,80 | 170,06 | 164,30 | 165,89 | -1,69% | 176.324,00 |
| 30.06.2026 | 163,48 | 169,41 | 162,61 | 168,74 | 3,54% | 250.479,00 |
| 29.06.2026 | 161,75 | 165,59 | 156,34 | 162,97 | -0,24% | 254.916,00 |
| 26.06.2026 | 166,00 | 166,33 | 160,54 | 163,36 | -2,00% | 428.632,00 |
| 25.06.2026 | 169,90 | 175,13 | 166,44 | 166,70 | -0,93% | 265.627,00 |
| 24.06.2026 | 164,89 | 169,53 | 161,86 | 168,27 | 1,67% | 267.762,00 |
| 23.06.2026 | 166,74 | 169,29 | 162,15 | 165,50 | -2,27% | 147.162,00 |
| 22.06.2026 | 174,29 | 174,29 | 166,91 | 169,35 | -2,50% | 168.085,00 |
| 18.06.2026 | 169,28 | 175,12 | 168,51 | 173,69 | 5,35% | 267.056,00 |
| 17.06.2026 | 167,45 | 169,15 | 162,69 | 164,87 | -0,85% | 145.543,00 |
| 16.06.2026 | 168,59 | 170,36 | 165,70 | 166,28 | -1,31% | 150.526,00 |
| 15.06.2026 | 171,56 | 173,30 | 167,52 | 168,48 | -0,25% | 88.198,00 |
| 12.06.2026 | 167,70 | 173,20 | 167,15 | 168,91 | 0,88% | 115.633,00 |
| 11.06.2026 | 163,12 | 168,49 | 162,95 | 167,43 | 4,51% | 115.764,00 |
| 10.06.2026 | 162,95 | 165,86 | 159,55 | 160,20 | -1,73% | 120.706,00 |
| 09.06.2026 | 161,11 | 164,49 | 156,51 | 163,02 | 1,68% | 150.488,00 |
| 08.06.2026 | 159,76 | 162,34 | 159,30 | 160,32 | 1,86% | 114.385,00 |
| 05.06.2026 | 160,02 | 161,20 | 155,40 | 157,40 | -2,48% | 114.864,00 |
| 04.06.2026 | 155,34 | 161,96 | 153,45 | 161,40 | 3,97% | 162.201,00 |
| 03.06.2026 | 151,26 | 157,50 | 151,14 | 155,23 | 1,24% | 144.795,00 |
| 02.06.2026 | 144,66 | 155,34 | 144,66 | 153,33 | 5,77% | 179.537,00 |
| 01.06.2026 | 143,23 | 145,54 | 141,00 | 144,96 | -0,07% | 117.097,00 |
| 29.05.2026 | 148,93 | 149,81 | 144,60 | 145,06 | -2,60% | 163.961,00 |
| 28.05.2026 | 149,72 | 149,72 | 145,90 | 148,93 | -0,53% | 185.367,00 |
| 27.05.2026 | 150,07 | 150,86 | 147,12 | 149,72 | 1,55% | 169.761,00 |
| 26.05.2026 | 145,06 | 149,49 | 145,06 | 147,43 | 2,24% | 114.211,00 |
| 22.05.2026 | 144,14 | 145,21 | 141,88 | 144,20 | 0,04% | 179.424,00 |
| 21.05.2026 | 145,03 | 145,07 | 140,89 | 144,14 | -1,35% | 174.488,00 |
| 20.05.2026 | 142,52 | 146,94 | 142,15 | 146,11 | 4,10% | 93.877,00 |
| 19.05.2026 | 143,89 | 143,92 | 137,34 | 140,35 | -3,79% | 114.097,00 |
| 18.05.2026 | 146,84 | 150,00 | 143,00 | 145,88 | -0,65% | 136.982,00 |
| 15.05.2026 | 149,25 | 151,80 | 144,76 | 146,84 | -3,89% | 124.369,00 |
| 14.05.2026 | 149,45 | 155,43 | 147,47 | 152,78 | 4,50% | 179.223,00 |
| 13.05.2026 | 144,58 | 150,91 | 142,15 | 146,20 | 1,52% | 229.784,00 |
| 12.05.2026 | 148,29 | 148,29 | 139,09 | 144,01 | -3,45% | 181.321,00 |
| 11.05.2026 | 153,84 | 154,99 | 144,00 | 149,16 | -4,49% | 245.260,00 |
| 08.05.2026 | 146,01 | 157,45 | 146,01 | 156,18 | 3,95% | 202.214,00 |
| 07.05.2026 | 161,82 | 170,00 | 144,46 | 150,24 | -17,23% | 361.771,00 |
| 06.05.2026 | 182,50 | 183,91 | 179,52 | 181,51 | 1,26% | 178.074,00 |
| 05.05.2026 | 174,24 | 179,95 | 171,87 | 179,26 | 4,11% | 217.431,00 |
| 04.05.2026 | 168,76 | 174,72 | 167,18 | 172,19 | 1,95% | 170.130,00 |
| 01.05.2026 | 171,18 | 173,05 | 164,94 | 168,90 | -1,08% | 286.343,00 |
| 30.04.2026 | 167,37 | 172,00 | 166,41 | 170,75 | 3,28% | 228.613,00 |
| 29.04.2026 | 169,33 | 174,00 | 162,73 | 165,33 | -3,12% | 265.498,00 |
| 28.04.2026 | 167,97 | 171,93 | 165,07 | 170,66 | 1,60% | 250.535,00 |
| 27.04.2026 | 168,59 | 171,57 | 165,40 | 167,97 | -0,91% | 330.684,00 |
| 24.04.2026 | 168,02 | 173,33 | 164,56 | 169,51 | 0,92% | 199.368,00 |
| 23.04.2026 | 164,67 | 172,26 | 164,67 | 167,96 | 2,52% | 167.441,00 |
| 22.04.2026 | 161,56 | 164,16 | 160,07 | 163,83 | 2,08% | 227.939,00 |
| 21.04.2026 | 157,22 | 163,41 | 157,02 | 160,49 | 2,37% | 212.777,00 |
| 20.04.2026 | 159,37 | 161,06 | 156,02 | 156,77 | -1,63% | 311.469,00 |
| 17.04.2026 | 155,39 | 161,15 | 154,69 | 159,37 | 5,35% | 168.504,00 |
| 16.04.2026 | 151,83 | 152,65 | 149,30 | 151,27 | -0,25% | 184.802,00 |
| 15.04.2026 | 154,62 | 154,62 | 148,62 | 151,65 | -1,92% | 343.361,00 |
| 14.04.2026 | 157,66 | 159,40 | 154,06 | 154,62 | -0,71% | 158.345,00 |