165,175€
1,46%
Echtzeit-Aktienkurs DSV AKTIER DK 1
Bid:
Ask:
Aktienkurse zur DSV AKTIER DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 161,40 | 167,75 | 160,00 | 165,75 | 1,81% | 354,00 |
| 05.09.2024 | 162,80 | 168,65 | 162,80 | 162,80 | -0,73% | 530,00 |
| 04.09.2024 | 165,10 | 165,10 | 163,30 | 164,00 | -0,97% | 56,00 |
| 03.09.2024 | 165,05 | 166,25 | 164,10 | 165,60 | 1,25% | 102,00 |
| 02.09.2024 | 162,35 | 164,15 | 160,10 | 163,55 | 0,74% | 417,00 |
| 30.08.2024 | 165,30 | 165,60 | 160,90 | 162,35 | -2,84% | 664,00 |
| 29.08.2024 | 166,05 | 167,10 | 165,50 | 167,10 | 0,57% | 47,00 |
| 28.08.2024 | 165,25 | 166,25 | 165,25 | 166,15 | 1,28% | 338,00 |
| 27.08.2024 | 165,50 | 165,70 | 163,95 | 164,05 | -0,64% | 52,00 |
| 26.08.2024 | 166,00 | 167,50 | 163,45 | 165,10 | -0,60% | 90,00 |
| 23.08.2024 | 169,00 | 169,00 | 161,80 | 166,10 | -2,03% | 306,00 |
| 22.08.2024 | 167,05 | 169,55 | 167,05 | 169,55 | -0,26% | 278,00 |
| 21.08.2024 | 170,20 | 170,20 | 168,40 | 170,00 | 1,71% | 124,00 |
| 20.08.2024 | 170,30 | 170,30 | 167,15 | 167,15 | -0,83% | 114,00 |
| 19.08.2024 | 166,20 | 170,15 | 166,20 | 168,55 | 0,57% | 19,00 |
| 16.08.2024 | 168,95 | 168,95 | 165,50 | 167,60 | -0,62% | 12,00 |
| 15.08.2024 | 169,70 | 170,30 | 168,15 | 168,65 | -0,35% | 79,00 |
| 14.08.2024 | 165,90 | 169,25 | 165,50 | 169,25 | 2,54% | 251,00 |
| 13.08.2024 | 163,65 | 165,05 | 162,10 | 165,05 | 1,23% | 60,00 |
| 12.08.2024 | 164,65 | 164,65 | 163,05 | 163,05 | 0,56% | 224,00 |
| 09.08.2024 | 163,60 | 163,85 | 162,15 | 162,15 | -0,67% | 17,00 |
| 08.08.2024 | 162,05 | 163,25 | 158,60 | 163,25 | 1,33% | 132,00 |
| 07.08.2024 | 157,00 | 164,90 | 157,00 | 161,10 | 2,84% | 274,00 |
| 06.08.2024 | 158,15 | 158,15 | 154,90 | 156,65 | 1,00% | 32,00 |
| 05.08.2024 | 157,45 | 159,95 | 155,00 | 155,10 | -4,20% | 98,00 |
| 02.08.2024 | 165,50 | 167,00 | 161,60 | 161,90 | -3,97% | 76,00 |
| 01.08.2024 | 169,60 | 169,95 | 168,60 | 168,60 | -1,11% | 25,00 |
| 31.07.2024 | 171,65 | 171,65 | 168,55 | 170,50 | 1,13% | 59,00 |
| 30.07.2024 | 166,55 | 168,60 | 166,45 | 168,60 | 0,06% | 147,00 |
| 29.07.2024 | 166,30 | 168,50 | 166,30 | 168,50 | -0,03% | 10,00 |
| 26.07.2024 | 166,25 | 169,95 | 166,25 | 168,55 | 0,51% | 54,00 |
| 25.07.2024 | 164,60 | 168,10 | 164,60 | 167,70 | 1,51% | 228,00 |
| 24.07.2024 | 160,85 | 170,00 | 160,85 | 165,20 | 2,39% | 415,00 |
| 23.07.2024 | 161,90 | 162,55 | 160,40 | 161,35 | -0,52% | 149,00 |
| 22.07.2024 | 158,25 | 162,70 | 158,25 | 162,20 | 2,08% | 373,00 |
| 19.07.2024 | 159,65 | 159,70 | 155,95 | 158,90 | 0,06% | 84,00 |
| 18.07.2024 | 151,35 | 159,95 | 151,35 | 158,80 | 4,03% | 370,00 |
| 17.07.2024 | 156,10 | 156,10 | 152,65 | 152,65 | -2,46% | 77,00 |
| 16.07.2024 | 155,40 | 156,50 | 154,70 | 156,50 | -0,16% | 29,00 |
| 15.07.2024 | 155,55 | 158,45 | 155,20 | 156,75 | -1,14% | 96,00 |
| 12.07.2024 | 160,90 | 160,90 | 155,70 | 158,55 | -0,91% | 136,00 |
| 11.07.2024 | 156,50 | 160,25 | 156,50 | 160,00 | 2,11% | 303,00 |
| 10.07.2024 | 152,20 | 156,80 | 152,20 | 156,70 | 1,82% | 357,00 |
| 09.07.2024 | 155,80 | 156,25 | 153,70 | 153,90 | -1,31% | 203,00 |
| 08.07.2024 | 158,00 | 158,10 | 154,40 | 155,95 | -1,58% | 1.008,00 |
| 05.07.2024 | 157,70 | 158,50 | 157,50 | 158,45 | -0,13% | 160,00 |
| 04.07.2024 | 158,80 | 158,80 | 155,90 | 158,65 | 0,89% | 431,00 |
| 03.07.2024 | 153,95 | 158,85 | 152,60 | 157,25 | 2,85% | 245,00 |
| 02.07.2024 | 153,10 | 154,25 | 152,20 | 152,90 | -0,29% | 289,00 |
| 01.07.2024 | 144,45 | 153,95 | 142,85 | 153,35 | 7,31% | 528,00 |
| 28.06.2024 | 146,45 | 146,45 | 142,60 | 142,90 | -1,04% | 112,00 |
| 27.06.2024 | 146,05 | 146,05 | 144,40 | 144,40 | -2,40% | 12,00 |
| 26.06.2024 | 149,15 | 149,15 | 147,95 | 147,95 | 0,34% | 126,00 |
| 25.06.2024 | 144,20 | 147,45 | 144,20 | 147,45 | 2,36% | 71,00 |
| 24.06.2024 | 142,35 | 144,20 | 140,70 | 144,05 | 1,27% | 162,00 |
| 21.06.2024 | 143,30 | 143,40 | 141,35 | 142,25 | -0,25% | 128,00 |
| 20.06.2024 | 141,95 | 143,65 | 141,95 | 142,60 | 0,78% | 118,00 |
| 19.06.2024 | 144,80 | 144,80 | 140,25 | 141,50 | -2,04% | 339,00 |
| 18.06.2024 | 144,75 | 145,35 | 144,40 | 144,45 | 0,21% | 166,00 |
| 17.06.2024 | 145,65 | 145,65 | 144,15 | 144,15 | -1,54% | 61,00 |
| 14.06.2024 | 150,25 | 150,25 | 145,15 | 146,40 | -1,41% | 74,00 |
| 13.06.2024 | 147,95 | 151,10 | 147,95 | 148,50 | 0,20% | 95,00 |
| 12.06.2024 | 148,20 | 148,45 | 146,80 | 148,20 | 0,78% | 35,00 |
| 11.06.2024 | 151,10 | 151,10 | 145,70 | 147,05 | -2,36% | 19,00 |
| 10.06.2024 | 148,45 | 152,05 | 145,70 | 150,60 | 0,80% | 314,00 |
| 07.06.2024 | 148,55 | 149,40 | 147,15 | 149,40 | 1,63% | 63,00 |
| 06.06.2024 | 144,30 | 149,35 | 144,30 | 147,00 | 2,76% | 202,00 |
| 05.06.2024 | 141,25 | 144,00 | 141,25 | 143,05 | 0,56% | 37,00 |
| 04.06.2024 | 141,60 | 142,75 | 140,55 | 142,25 | -0,52% | 93,00 |
| 03.06.2024 | 143,25 | 143,25 | 139,70 | 143,00 | 0,63% | 107,00 |
| 31.05.2024 | 136,90 | 142,10 | 136,90 | 142,10 | 4,10% | 20,00 |
| 30.05.2024 | 136,50 | 136,50 | 136,50 | 136,50 | -1,09% | 65,00 |
| 29.05.2024 | 140,65 | 140,65 | 137,75 | 138,00 | -1,32% | 22,00 |
| 28.05.2024 | 140,50 | 140,50 | 139,55 | 139,85 | -0,71% | 74,00 |
| 27.05.2024 | 140,10 | 140,85 | 138,05 | 140,85 | -0,04% | 186,00 |
| 24.05.2024 | 142,45 | 142,45 | 139,95 | 140,90 | -0,32% | 64,00 |
| 23.05.2024 | 140,90 | 141,65 | 140,75 | 141,35 | 1,00% | 26,00 |
| 22.05.2024 | 138,55 | 140,05 | 138,55 | 139,95 | -0,21% | 96,00 |
| 21.05.2024 | 142,35 | 143,35 | 139,50 | 140,25 | -0,92% | 519,00 |
| 20.05.2024 | 141,45 | 141,55 | 141,45 | 141,55 | -0,70% | 18,00 |
| 17.05.2024 | 144,35 | 144,35 | 142,20 | 142,55 | -0,63% | 106,00 |
| 16.05.2024 | 142,30 | 143,80 | 141,45 | 143,45 | 0,88% | 431,00 |
| 15.05.2024 | 140,55 | 142,20 | 139,25 | 142,20 | 2,30% | 151,00 |
| 14.05.2024 | 140,05 | 141,45 | 139,00 | 139,00 | -0,57% | 266,00 |
| 13.05.2024 | 138,70 | 139,80 | 138,25 | 139,80 | 1,93% | 657,00 |
| 10.05.2024 | 137,95 | 139,85 | 137,15 | 137,15 | 0,44% | 286,00 |
| 09.05.2024 | 136,95 | 137,05 | 136,55 | 136,55 | 0,18% | 14,00 |
| 08.05.2024 | 136,70 | 136,70 | 135,55 | 136,30 | -0,58% | 143,00 |
| 07.05.2024 | 135,65 | 137,10 | 135,65 | 137,10 | 1,74% | 948,00 |
| 06.05.2024 | 131,45 | 134,75 | 131,45 | 134,75 | 2,51% | 222,00 |
| 03.05.2024 | 133,40 | 133,40 | 131,45 | 131,45 | -0,57% | 212,00 |
| 02.05.2024 | 132,05 | 133,55 | 131,95 | 132,20 | -1,45% | 410,00 |
| 30.04.2024 | 137,70 | 137,70 | 134,05 | 134,15 | -1,72% | 34,00 |
| 29.04.2024 | 139,75 | 139,75 | 135,60 | 136,50 | -0,94% | 248,00 |
| 26.04.2024 | 136,40 | 139,10 | 134,80 | 137,80 | 2,99% | 78,00 |
| 25.04.2024 | 138,60 | 138,60 | 131,80 | 133,80 | -1,51% | 482,00 |
| 24.04.2024 | 145,90 | 145,90 | 135,85 | 135,85 | -5,66% | 542,00 |
| 23.04.2024 | 145,60 | 146,15 | 143,35 | 144,00 | -1,30% | 172,00 |
| 22.04.2024 | 145,50 | 147,00 | 144,20 | 145,90 | 1,60% | 767,00 |
| 19.04.2024 | 142,70 | 143,60 | 141,20 | 143,60 | -0,52% | 758,00 |