174,650€
-0,63%
Echtzeit-Aktienkurs DSV AKTIER DK 1
Bid:
Ask:
Aktienkurse zur DSV AKTIER DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 175,25 | 176,25 | 173,95 | 175,30 | -0,26% | 850,00 |
| 08.09.2026 | 177,25 | 178,10 | 175,70 | 175,75 | -1,04% | 153,00 |
| 07.09.2026 | 177,05 | 178,30 | 176,25 | 177,60 | 0,25% | 308,00 |
| 04.09.2026 | 178,00 | 178,95 | 176,00 | 177,15 | -0,39% | 1.011,00 |
| 03.09.2026 | 175,10 | 179,25 | 175,10 | 177,85 | 1,22% | 239,00 |
| 02.09.2026 | 177,55 | 177,95 | 174,40 | 175,70 | -1,07% | 1.611,00 |
| 01.09.2026 | 181,85 | 184,80 | 177,40 | 177,60 | -1,47% | 1.926,00 |
| 31.08.2026 | 183,55 | 183,70 | 180,25 | 180,25 | -1,77% | 978,00 |
| 28.08.2026 | 183,15 | 184,30 | 182,45 | 183,50 | 0,66% | 841,00 |
| 27.08.2026 | 186,30 | 186,55 | 180,25 | 182,30 | -2,12% | 1.481,00 |
| 26.08.2026 | 188,75 | 188,90 | 183,90 | 186,25 | -1,27% | 1.020,00 |
| 25.08.2026 | 190,20 | 190,35 | 186,60 | 188,65 | -0,24% | 360,00 |
| 24.08.2026 | 188,85 | 189,10 | 186,55 | 189,10 | 0,56% | 737,00 |
| 21.08.2026 | 185,65 | 188,50 | 185,65 | 188,05 | 1,81% | 943,00 |
| 20.08.2026 | 182,80 | 185,35 | 182,80 | 184,70 | 1,04% | 505,00 |
| 19.08.2026 | 185,05 | 185,55 | 182,20 | 182,80 | -1,61% | 841,00 |
| 18.08.2026 | 188,60 | 188,60 | 185,05 | 185,80 | -1,33% | 255,00 |
| 17.08.2026 | 192,15 | 193,00 | 188,20 | 188,30 | -1,80% | 248,00 |
| 14.08.2026 | 192,55 | 194,45 | 190,00 | 191,75 | -0,31% | 722,00 |
| 13.08.2026 | 186,15 | 192,35 | 186,05 | 192,35 | 3,50% | 713,00 |
| 12.08.2026 | 180,40 | 185,85 | 180,40 | 185,85 | 3,22% | 722,00 |
| 11.08.2026 | 181,70 | 182,00 | 178,70 | 180,05 | -0,88% | 972,00 |
| 10.08.2026 | 180,75 | 181,80 | 179,50 | 181,65 | 0,55% | 1.102,00 |
| 07.08.2026 | 178,15 | 182,40 | 177,90 | 180,65 | 1,03% | 851,00 |
| 06.08.2026 | 179,80 | 181,25 | 177,65 | 178,80 | -0,45% | 937,00 |
| 05.08.2026 | 183,80 | 184,00 | 176,65 | 179,60 | -2,02% | 1.738,00 |
| 04.08.2026 | 184,55 | 185,55 | 181,45 | 183,30 | -1,00% | 523,00 |
| 03.08.2026 | 189,50 | 190,70 | 182,45 | 185,15 | -1,73% | 542,00 |
| 31.07.2026 | 191,55 | 191,60 | 188,00 | 188,40 | -1,13% | 517,00 |
| 30.07.2026 | 187,95 | 193,90 | 187,95 | 190,55 | -0,26% | 482,00 |
| 29.07.2026 | 188,30 | 194,50 | 187,30 | 191,05 | 1,06% | 1.223,00 |
| 28.07.2026 | 186,50 | 189,10 | 182,70 | 189,05 | 1,15% | 1.163,00 |
| 27.07.2026 | 196,15 | 196,50 | 186,05 | 186,90 | -3,66% | 845,00 |
| 24.07.2026 | 190,75 | 195,10 | 189,60 | 194,00 | 1,76% | 633,00 |
| 23.07.2026 | 194,70 | 194,70 | 187,20 | 190,65 | -1,98% | 1.999,00 |
| 22.07.2026 | 226,20 | 230,30 | 188,55 | 194,50 | -13,79% | 3.571,00 |
| 21.07.2026 | 223,80 | 225,60 | 222,00 | 225,60 | 1,48% | 213,00 |
| 20.07.2026 | 226,50 | 228,30 | 222,00 | 222,30 | -2,07% | 387,00 |
| 17.07.2026 | 225,40 | 228,50 | 224,30 | 227,00 | 0,49% | 50,00 |
| 16.07.2026 | 223,90 | 229,00 | 223,50 | 225,90 | 0,71% | 1.298,00 |
| 15.07.2026 | 225,10 | 227,70 | 220,80 | 224,30 | -0,58% | 599,00 |
| 14.07.2026 | 224,30 | 226,70 | 222,90 | 225,60 | 1,17% | 990,00 |
| 13.07.2026 | 219,80 | 225,00 | 219,80 | 223,00 | 0,22% | 187,00 |
| 10.07.2026 | 220,50 | 223,00 | 220,50 | 222,50 | -0,27% | 39,00 |
| 09.07.2026 | 220,60 | 223,10 | 220,40 | 223,10 | 3,48% | 12,00 |
| 08.07.2026 | 223,70 | 224,50 | 215,60 | 215,60 | -1,78% | 171,00 |
| 07.07.2026 | 218,30 | 221,30 | 218,30 | 219,50 | 0,14% | 102,00 |
| 06.07.2026 | 221,70 | 223,20 | 216,90 | 219,20 | -0,72% | 258,00 |
| 03.07.2026 | 221,20 | 222,40 | 219,40 | 220,80 | 0,09% | 87,00 |
| 02.07.2026 | 214,10 | 223,80 | 214,10 | 220,60 | 3,33% | 472,00 |
| 01.07.2026 | 208,20 | 214,20 | 208,00 | 213,50 | 2,89% | 78,00 |
| 30.06.2026 | 210,60 | 211,70 | 207,50 | 207,50 | -0,81% | 362,00 |
| 29.06.2026 | 208,50 | 209,30 | 206,70 | 209,20 | 0,53% | 90,00 |
| 26.06.2026 | 210,30 | 211,20 | 206,60 | 208,10 | -1,79% | 305,00 |
| 25.06.2026 | 208,50 | 214,50 | 207,90 | 211,90 | 2,17% | 148,00 |
| 24.06.2026 | 205,40 | 208,00 | 204,90 | 207,40 | 0,92% | 470,00 |
| 23.06.2026 | 203,40 | 206,80 | 203,40 | 205,50 | -0,29% | 338,00 |
| 22.06.2026 | 204,50 | 206,60 | 203,60 | 206,10 | -0,10% | 431,00 |
| 19.06.2026 | 203,50 | 206,30 | 203,00 | 206,30 | 0,78% | 219,00 |
| 18.06.2026 | 209,40 | 210,50 | 201,30 | 204,70 | -2,52% | 338,00 |
| 17.06.2026 | 210,10 | 216,10 | 209,10 | 210,00 | -0,14% | 25,00 |
| 16.06.2026 | 212,50 | 212,80 | 209,10 | 210,30 | -0,90% | 227,00 |
| 15.06.2026 | 218,20 | 219,90 | 212,20 | 212,20 | -1,80% | 289,00 |
| 12.06.2026 | 212,60 | 216,10 | 212,60 | 216,10 | 2,08% | 79,00 |
| 11.06.2026 | 205,00 | 213,60 | 204,50 | 211,70 | 3,22% | 242,00 |
| 10.06.2026 | 206,70 | 207,70 | 204,00 | 205,10 | -1,25% | 55,00 |
| 09.06.2026 | 212,40 | 212,40 | 205,90 | 207,70 | -1,98% | 196,00 |
| 08.06.2026 | 211,90 | 214,00 | 209,80 | 211,90 | -0,47% | 237,00 |
| 05.06.2026 | 215,10 | 217,10 | 212,30 | 212,90 | -1,57% | 185,00 |
| 04.06.2026 | 213,70 | 217,10 | 211,00 | 216,30 | 1,26% | 222,00 |
| 03.06.2026 | 218,30 | 218,80 | 212,40 | 213,60 | -2,29% | 166,00 |
| 02.06.2026 | 216,20 | 218,60 | 214,90 | 218,60 | 1,16% | 96,00 |
| 01.06.2026 | 215,00 | 216,10 | 213,10 | 216,10 | 0,70% | 137,00 |
| 29.05.2026 | 211,50 | 215,10 | 211,20 | 214,60 | 1,90% | 504,00 |
| 28.05.2026 | 207,80 | 212,00 | 207,30 | 210,60 | 1,15% | 71,00 |
| 27.05.2026 | 210,20 | 210,80 | 207,50 | 208,20 | -0,19% | 330,00 |
| 26.05.2026 | 207,10 | 209,70 | 204,80 | 208,60 | 0,43% | 118,00 |
| 25.05.2026 | 206,90 | 207,70 | 205,80 | 207,70 | 2,26% | 108,00 |
| 22.05.2026 | 206,20 | 206,40 | 203,10 | 203,10 | -1,41% | 316,00 |
| 21.05.2026 | 202,30 | 207,00 | 201,30 | 206,00 | 2,03% | 351,00 |
| 20.05.2026 | 199,85 | 203,30 | 199,05 | 201,90 | 0,25% | 966,00 |
| 19.05.2026 | 206,80 | 206,80 | 200,00 | 201,40 | -2,23% | 110,00 |
| 18.05.2026 | 213,00 | 213,50 | 204,90 | 206,00 | -4,67% | 360,00 |
| 15.05.2026 | 219,40 | 220,90 | 213,90 | 216,10 | -0,55% | 278,00 |
| 14.05.2026 | 214,30 | 219,70 | 214,30 | 217,30 | 1,21% | 312,00 |
| 13.05.2026 | 217,50 | 219,50 | 213,50 | 214,70 | -0,46% | 131,00 |
| 12.05.2026 | 207,50 | 217,50 | 206,90 | 215,70 | 4,00% | 849,00 |
| 11.05.2026 | 202,00 | 209,80 | 201,30 | 207,40 | 2,22% | 435,00 |
| 08.05.2026 | 200,00 | 202,90 | 197,35 | 202,90 | 1,00% | 184,00 |
| 07.05.2026 | 202,40 | 206,00 | 200,90 | 200,90 | -0,69% | 654,00 |
| 06.05.2026 | 199,60 | 204,30 | 197,90 | 202,30 | 2,69% | 500,00 |
| 05.05.2026 | 194,10 | 203,00 | 189,75 | 197,00 | 1,91% | 2.737,00 |
| 04.05.2026 | 212,00 | 212,10 | 192,25 | 193,30 | -7,82% | 558,00 |
| 30.04.2026 | 212,00 | 212,00 | 206,50 | 209,70 | -1,83% | 139,00 |
| 29.04.2026 | 222,70 | 223,30 | 212,50 | 213,60 | -4,22% | 701,00 |
| 28.04.2026 | 222,20 | 224,00 | 220,50 | 223,00 | 0,09% | 47,00 |
| 27.04.2026 | 224,20 | 225,10 | 220,70 | 222,80 | -0,98% | 443,00 |
| 24.04.2026 | 224,50 | 226,00 | 223,30 | 225,00 | 0,13% | 39,00 |
| 23.04.2026 | 226,70 | 226,70 | 223,50 | 224,70 | -1,45% | 176,00 |
| 22.04.2026 | 228,80 | 231,20 | 227,40 | 228,00 | 0,31% | 202,00 |