191,575€
-1,25%
Echtzeit-Aktienkurs DSV AKTIER DK 1
Bid:
Ask:
Aktienkurse zur DSV AKTIER DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 194,35 | 195,70 | 190,65 | 190,65 | -1,73% | 407,00 |
| 30.01.2025 | 196,10 | 196,10 | 192,40 | 194,00 | -1,30% | 165,00 |
| 29.01.2025 | 196,35 | 198,10 | 196,35 | 196,55 | 0,10% | 72,00 |
| 28.01.2025 | 195,80 | 197,60 | 194,10 | 196,35 | -0,20% | 21,00 |
| 27.01.2025 | 193,60 | 196,75 | 191,70 | 196,75 | -0,30% | 124,00 |
| 24.01.2025 | 200,20 | 200,20 | 196,15 | 197,35 | -0,30% | 234,00 |
| 23.01.2025 | 197,40 | 199,50 | 197,40 | 197,95 | 1,31% | 171,00 |
| 22.01.2025 | 199,60 | 199,60 | 195,40 | 195,40 | -1,14% | 287,00 |
| 21.01.2025 | 192,10 | 198,35 | 192,10 | 197,65 | 1,67% | 105,00 |
| 20.01.2025 | 192,20 | 194,60 | 190,50 | 194,40 | 1,22% | 222,00 |
| 17.01.2025 | 196,10 | 196,10 | 187,50 | 192,05 | -0,70% | 257,00 |
| 16.01.2025 | 196,20 | 198,10 | 193,25 | 193,40 | -2,03% | 397,00 |
| 15.01.2025 | 199,85 | 199,85 | 195,45 | 197,40 | -0,35% | 168,00 |
| 14.01.2025 | 204,60 | 204,60 | 197,50 | 198,10 | -2,84% | 292,00 |
| 13.01.2025 | 201,30 | 203,90 | 200,00 | 203,90 | 0,69% | 47,00 |
| 10.01.2025 | 202,20 | 204,10 | 201,70 | 202,50 | 0,60% | 230,00 |
| 09.01.2025 | 203,90 | 203,90 | 201,00 | 201,30 | -2,38% | 110,00 |
| 08.01.2025 | 206,50 | 207,00 | 203,80 | 206,20 | 0,73% | 36,00 |
| 07.01.2025 | 203,40 | 206,80 | 202,90 | 204,70 | -0,97% | 103,00 |
| 06.01.2025 | 205,20 | 207,00 | 203,90 | 206,70 | 0,83% | 130,00 |
| 03.01.2025 | 207,10 | 207,30 | 204,30 | 205,00 | -0,53% | 47,00 |
| 02.01.2025 | 206,90 | 207,30 | 204,00 | 206,10 | 0,44% | 100,00 |
| 30.12.2024 | 207,50 | 207,50 | 204,70 | 205,20 | -0,63% | 111,00 |
| 27.12.2024 | 204,30 | 207,50 | 202,70 | 206,50 | 1,08% | 184,00 |
| 23.12.2024 | 201,10 | 204,60 | 201,10 | 204,30 | 1,34% | 168,00 |
| 20.12.2024 | 200,40 | 203,50 | 198,40 | 201,60 | 0,15% | 143,00 |
| 19.12.2024 | 200,00 | 201,30 | 197,45 | 201,30 | 0,65% | 548,00 |
| 18.12.2024 | 204,20 | 204,20 | 200,00 | 200,00 | -2,34% | 290,00 |
| 17.12.2024 | 203,40 | 204,80 | 201,00 | 204,80 | -1,92% | 323,00 |
| 16.12.2024 | 207,80 | 209,10 | 206,30 | 208,80 | 0,53% | 460,00 |
| 13.12.2024 | 207,10 | 207,90 | 206,00 | 207,70 | 0,19% | 49,00 |
| 12.12.2024 | 205,80 | 207,50 | 205,50 | 207,30 | 1,47% | 39,00 |
| 11.12.2024 | 204,90 | 206,30 | 204,20 | 204,30 | -0,29% | 195,00 |
| 10.12.2024 | 206,40 | 207,20 | 204,30 | 204,90 | 1,04% | 352,00 |
| 09.12.2024 | 205,10 | 205,40 | 202,80 | 202,80 | -1,17% | 57,00 |
| 06.12.2024 | 203,90 | 205,60 | 203,70 | 205,20 | 1,28% | 131,00 |
| 05.12.2024 | 210,20 | 210,20 | 202,60 | 202,60 | -3,71% | 464,00 |
| 04.12.2024 | 204,60 | 210,80 | 204,30 | 210,40 | 3,70% | 372,00 |
| 03.12.2024 | 207,30 | 207,40 | 202,90 | 202,90 | -1,55% | 149,00 |
| 02.12.2024 | 202,50 | 207,90 | 202,10 | 206,10 | 1,63% | 176,00 |
| 29.11.2024 | 199,60 | 202,80 | 199,10 | 202,80 | 1,78% | 38,00 |
| 28.11.2024 | 201,20 | 201,30 | 198,95 | 199,25 | 0,50% | 45,00 |
| 27.11.2024 | 199,30 | 200,00 | 197,35 | 198,25 | -0,60% | 63,00 |
| 26.11.2024 | 196,20 | 201,20 | 196,20 | 199,45 | 1,06% | 64,00 |
| 25.11.2024 | 203,80 | 203,80 | 196,75 | 197,35 | -2,06% | 111,00 |
| 22.11.2024 | 201,90 | 203,80 | 201,10 | 201,50 | -0,47% | 93,00 |
| 21.11.2024 | 204,00 | 204,10 | 201,00 | 202,45 | -0,12% | - |
| 20.11.2024 | 202,90 | 206,60 | 202,20 | 202,70 | 0,35% | 263,00 |
| 19.11.2024 | 200,00 | 202,90 | 198,90 | 202,00 | 2,18% | 285,00 |
| 18.11.2024 | 198,00 | 199,95 | 197,55 | 197,70 | 0,48% | 250,00 |
| 15.11.2024 | 198,70 | 198,70 | 194,90 | 196,75 | -1,55% | 235,00 |
| 14.11.2024 | 193,85 | 199,85 | 191,50 | 199,85 | 3,31% | 231,00 |
| 13.11.2024 | 197,25 | 197,25 | 191,00 | 193,45 | -2,54% | 641,00 |
| 12.11.2024 | 199,45 | 200,50 | 196,60 | 198,50 | -1,44% | 243,00 |
| 11.11.2024 | 200,50 | 201,70 | 198,65 | 201,40 | 1,95% | 163,00 |
| 08.11.2024 | 197,20 | 201,10 | 197,20 | 197,55 | -0,78% | 30,00 |
| 07.11.2024 | 202,90 | 202,90 | 196,80 | 199,10 | -1,73% | 80,00 |
| 06.11.2024 | 201,60 | 202,60 | 195,50 | 202,60 | -0,10% | 875,00 |
| 05.11.2024 | 203,40 | 203,70 | 200,40 | 202,80 | -0,20% | 159,00 |
| 04.11.2024 | 202,50 | 204,90 | 201,20 | 203,20 | 0,59% | 172,00 |
| 01.11.2024 | 199,55 | 204,70 | 199,55 | 202,00 | 1,28% | 122,00 |
| 31.10.2024 | 200,70 | 200,70 | 199,45 | 199,45 | -1,36% | 2,00 |
| 30.10.2024 | 199,20 | 202,20 | 199,10 | 202,20 | 2,22% | 80,00 |
| 29.10.2024 | 205,10 | 205,10 | 197,80 | 197,80 | -3,51% | 334,00 |
| 28.10.2024 | 202,10 | 205,00 | 202,00 | 205,00 | 1,74% | 1.050,00 |
| 25.10.2024 | 202,00 | 202,00 | 200,00 | 201,50 | -0,49% | 207,00 |
| 24.10.2024 | 203,40 | 204,20 | 200,70 | 202,50 | 0,05% | 188,00 |
| 23.10.2024 | 211,90 | 214,50 | 200,30 | 202,40 | -3,66% | 290,00 |
| 22.10.2024 | 203,80 | 210,10 | 202,00 | 210,10 | 4,42% | 329,00 |
| 21.10.2024 | 201,30 | 204,20 | 199,40 | 201,20 | 0,65% | 406,00 |
| 18.10.2024 | 200,20 | 203,20 | 199,90 | 199,90 | -1,53% | 58,00 |
| 17.10.2024 | 203,70 | 204,00 | 200,60 | 203,00 | -0,44% | 71,00 |
| 16.10.2024 | 202,60 | 203,90 | 200,60 | 203,90 | 0,49% | 50,00 |
| 15.10.2024 | 204,45 | 204,45 | 201,65 | 202,90 | -1,65% | - |
| 14.10.2024 | 203,60 | 206,50 | 201,80 | 206,30 | 1,38% | 73,00 |
| 11.10.2024 | 204,40 | 204,60 | 201,70 | 203,50 | -1,74% | 57,00 |
| 10.10.2024 | 206,90 | 207,10 | 203,00 | 207,10 | -0,48% | 323,00 |
| 09.10.2024 | 204,20 | 209,90 | 202,40 | 208,10 | 1,76% | 321,00 |
| 08.10.2024 | 199,40 | 205,60 | 199,40 | 204,50 | 2,94% | 584,00 |
| 07.10.2024 | 203,10 | 203,50 | 198,65 | 198,65 | -0,68% | 275,00 |
| 04.10.2024 | 202,90 | 205,70 | 195,65 | 200,00 | -1,96% | 1.630,00 |
| 03.10.2024 | 191,10 | 214,00 | 179,00 | 204,00 | 6,67% | 1.707,00 |
| 02.10.2024 | 184,25 | 191,45 | 182,10 | 191,25 | 4,59% | 1.128,00 |
| 01.10.2024 | 184,40 | 185,75 | 182,75 | 182,85 | -0,87% | 471,00 |
| 30.09.2024 | 187,05 | 187,05 | 184,40 | 184,45 | -0,49% | 480,00 |
| 27.09.2024 | 188,10 | 188,15 | 185,05 | 185,35 | -1,54% | 146,00 |
| 26.09.2024 | 184,95 | 188,25 | 184,95 | 188,25 | 2,00% | 301,00 |
| 25.09.2024 | 181,60 | 185,95 | 181,60 | 184,55 | 1,04% | 145,00 |
| 24.09.2024 | 185,90 | 185,90 | 182,45 | 182,65 | -1,27% | 191,00 |
| 23.09.2024 | 184,05 | 185,00 | 181,20 | 185,00 | 0,71% | 251,00 |
| 20.09.2024 | 185,35 | 185,35 | 181,75 | 183,70 | -1,29% | 222,00 |
| 19.09.2024 | 188,65 | 189,05 | 183,45 | 186,10 | 0,76% | 334,00 |
| 18.09.2024 | 187,65 | 189,95 | 178,85 | 184,70 | -1,57% | 777,00 |
| 17.09.2024 | 186,35 | 189,15 | 184,90 | 187,65 | 2,71% | 428,00 |
| 16.09.2024 | 187,40 | 187,40 | 182,15 | 182,70 | -1,98% | 717,00 |
| 13.09.2024 | 186,40 | 198,10 | 182,20 | 186,40 | 1,11% | 3.659,00 |
| 12.09.2024 | 179,95 | 187,15 | 176,50 | 184,35 | 4,74% | 2.749,00 |
| 11.09.2024 | 166,50 | 179,95 | 166,50 | 176,00 | 5,39% | 977,00 |
| 10.09.2024 | 165,05 | 168,10 | 165,05 | 167,00 | 0,12% | 638,00 |
| 09.09.2024 | 166,60 | 168,50 | 165,55 | 166,80 | 0,63% | 158,00 |