209,800€
2,44%
Echtzeit-Aktienkurs DSV AKTIER DK 1
Bid:
Ask:
Aktienkurse zur DSV AKTIER DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 204,70 | 211,40 | 204,70 | 210,40 | 2,73% | 382,00 |
| 15.05.2025 | 204,60 | 208,40 | 202,50 | 204,80 | -0,15% | 179,00 |
| 14.05.2025 | 201,70 | 207,20 | 200,30 | 205,10 | 2,45% | 285,00 |
| 13.05.2025 | 201,80 | 205,70 | 199,10 | 200,20 | -1,14% | 605,00 |
| 12.05.2025 | 198,40 | 204,50 | 196,50 | 202,50 | 3,08% | 301,00 |
| 09.05.2025 | 198,05 | 198,20 | 194,15 | 196,45 | -0,81% | 134,00 |
| 08.05.2025 | 196,45 | 198,05 | 194,55 | 198,05 | 2,54% | 73,00 |
| 07.05.2025 | 197,50 | 197,50 | 192,65 | 193,15 | -1,43% | 2.207,00 |
| 06.05.2025 | 196,20 | 198,15 | 194,80 | 195,95 | -1,61% | 444,00 |
| 05.05.2025 | 196,45 | 202,00 | 194,75 | 199,15 | 0,45% | 464,00 |
| 02.05.2025 | 191,95 | 200,50 | 190,05 | 198,25 | 6,21% | 882,00 |
| 30.04.2025 | 174,15 | 190,80 | 174,15 | 186,65 | 8,14% | 1.042,00 |
| 29.04.2025 | 171,75 | 175,35 | 171,30 | 172,60 | 0,44% | 66,00 |
| 28.04.2025 | 171,90 | 173,60 | 169,50 | 171,85 | -1,32% | 96,00 |
| 25.04.2025 | 173,35 | 174,15 | 172,00 | 174,15 | 0,69% | 82,00 |
| 24.04.2025 | 172,00 | 173,30 | 169,90 | 172,95 | -0,32% | 87,00 |
| 23.04.2025 | 163,25 | 173,90 | 163,25 | 173,50 | 7,80% | 386,00 |
| 22.04.2025 | 166,90 | 166,90 | 159,70 | 160,95 | -4,31% | 329,00 |
| 17.04.2025 | 165,60 | 168,20 | 164,25 | 168,20 | 3,00% | 69,00 |
| 16.04.2025 | 169,55 | 169,55 | 162,20 | 163,30 | -3,54% | 356,00 |
| 15.04.2025 | 153,70 | 169,70 | 152,15 | 169,30 | 12,94% | 436,00 |
| 14.04.2025 | 152,45 | 154,05 | 149,60 | 149,90 | -0,76% | 528,00 |
| 11.04.2025 | 154,60 | 156,25 | 145,65 | 151,05 | -0,92% | 256,00 |
| 10.04.2025 | 156,80 | 166,20 | 150,00 | 152,45 | -3,82% | 799,00 |
| 09.04.2025 | 153,25 | 158,50 | 141,90 | 158,50 | 4,59% | 1.047,00 |
| 08.04.2025 | 154,45 | 157,75 | 149,05 | 151,55 | 0,40% | 560,00 |
| 07.04.2025 | 156,10 | 157,70 | 144,85 | 150,95 | -6,62% | 686,00 |
| 04.04.2025 | 172,05 | 174,50 | 157,15 | 161,65 | -6,51% | 458,00 |
| 03.04.2025 | 176,05 | 178,90 | 166,80 | 172,90 | -4,16% | 251,00 |
| 02.04.2025 | 181,20 | 182,25 | 179,90 | 180,40 | -0,17% | 16,00 |
| 01.04.2025 | 180,60 | 183,25 | 180,00 | 180,70 | 0,42% | 53,00 |
| 31.03.2025 | 179,50 | 181,25 | 178,15 | 179,95 | -1,04% | 101,00 |
| 28.03.2025 | 180,70 | 182,35 | 178,40 | 181,85 | 0,08% | 317,00 |
| 27.03.2025 | 181,00 | 181,70 | 179,10 | 181,70 | -0,19% | 117,00 |
| 26.03.2025 | 188,55 | 189,20 | 181,50 | 182,05 | -3,32% | 322,00 |
| 25.03.2025 | 187,35 | 189,05 | 185,45 | 188,30 | -0,37% | 32,00 |
| 24.03.2025 | 196,25 | 196,25 | 186,00 | 189,00 | -2,00% | 311,00 |
| 21.03.2025 | 199,50 | 199,50 | 192,85 | 192,85 | -3,02% | 70,00 |
| 20.03.2025 | 197,40 | 200,70 | 197,10 | 198,85 | 0,30% | 50,00 |
| 19.03.2025 | 195,20 | 199,85 | 195,20 | 198,25 | 0,63% | 144,00 |
| 18.03.2025 | 195,10 | 197,00 | 193,10 | 197,00 | 1,57% | 73,00 |
| 17.03.2025 | 192,70 | 193,95 | 190,90 | 193,95 | 0,15% | 97,00 |
| 14.03.2025 | 188,60 | 193,65 | 187,30 | 193,65 | 3,14% | 17,00 |
| 13.03.2025 | 186,25 | 189,20 | 186,25 | 187,75 | -0,53% | 69,00 |
| 12.03.2025 | 188,90 | 191,75 | 187,50 | 188,75 | 1,15% | 307,00 |
| 11.03.2025 | 188,30 | 190,00 | 186,50 | 186,60 | -0,37% | 145,00 |
| 10.03.2025 | 190,80 | 191,90 | 186,70 | 187,30 | -2,90% | 151,00 |
| 07.03.2025 | 193,95 | 194,00 | 190,00 | 192,90 | -0,41% | 24,00 |
| 06.03.2025 | 196,95 | 197,05 | 193,00 | 193,70 | 0,21% | 304,00 |
| 05.03.2025 | 191,45 | 194,20 | 190,80 | 193,30 | 2,09% | 72,00 |
| 04.03.2025 | 192,10 | 193,95 | 186,90 | 189,35 | -2,75% | 160,00 |
| 03.03.2025 | 195,35 | 195,60 | 192,30 | 194,70 | 0,18% | 55,00 |
| 28.02.2025 | 188,85 | 194,35 | 188,85 | 194,35 | 0,96% | 141,00 |
| 27.02.2025 | 196,05 | 196,05 | 189,95 | 192,50 | -1,43% | 140,00 |
| 26.02.2025 | 192,95 | 195,30 | 192,95 | 195,30 | 2,55% | 74,00 |
| 25.02.2025 | 193,05 | 194,40 | 189,50 | 190,45 | -2,33% | 106,00 |
| 24.02.2025 | 193,85 | 195,70 | 193,10 | 195,00 | 1,01% | 30,00 |
| 21.02.2025 | 195,00 | 196,85 | 193,05 | 193,05 | -1,63% | 503,00 |
| 20.02.2025 | 198,70 | 198,90 | 196,20 | 196,25 | -0,15% | 174,00 |
| 19.02.2025 | 198,65 | 199,00 | 196,55 | 196,55 | -1,21% | 105,00 |
| 18.02.2025 | 195,00 | 198,95 | 193,10 | 198,95 | 2,53% | 47,00 |
| 17.02.2025 | 194,05 | 196,65 | 192,25 | 194,05 | -0,13% | 96,00 |
| 14.02.2025 | 194,85 | 194,85 | 192,45 | 194,30 | -0,59% | 614,00 |
| 13.02.2025 | 194,90 | 195,45 | 192,40 | 195,45 | 1,43% | 186,00 |
| 12.02.2025 | 196,30 | 196,30 | 191,25 | 192,70 | -1,88% | 22,00 |
| 11.02.2025 | 192,15 | 196,40 | 190,10 | 196,40 | 2,08% | 703,00 |
| 10.02.2025 | 189,25 | 192,40 | 187,35 | 192,40 | 2,10% | 154,00 |
| 07.02.2025 | 190,40 | 190,40 | 187,55 | 188,45 | -0,76% | 317,00 |
| 06.02.2025 | 192,10 | 192,10 | 188,05 | 189,90 | -0,99% | 256,00 |
| 05.02.2025 | 191,20 | 191,80 | 188,00 | 191,80 | 0,92% | 131,00 |
| 04.02.2025 | 186,00 | 195,00 | 178,45 | 190,05 | 1,50% | 1.074,00 |
| 03.02.2025 | 188,50 | 189,75 | 182,75 | 187,25 | -1,78% | 402,00 |
| 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 |