70,600€
0,93%
Echtzeit-Aktienkurs DKSH Holding AG
Bid:
Ask:
Aktienkurse zur DKSH Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 69,95 | 70,60 | 69,95 | 70,60 | 0,93% | - |
| 21.11.2024 | 70,10 | 70,15 | 69,40 | 69,95 | -0,29% | - |
| 20.11.2024 | 69,75 | 70,50 | 69,75 | 70,15 | 0,57% | - |
| 19.11.2024 | 70,60 | 70,60 | 69,40 | 69,75 | -0,71% | - |
| 18.11.2024 | 70,75 | 71,45 | 69,90 | 70,25 | -0,64% | - |
| 15.11.2024 | 69,95 | 70,80 | 69,25 | 70,70 | 1,07% | - |
| 14.11.2024 | 69,60 | 70,75 | 69,15 | 69,95 | 0,50% | - |
| 13.11.2024 | 69,40 | 69,85 | 69,00 | 69,60 | 0,29% | - |
| 12.11.2024 | 70,55 | 70,55 | 68,95 | 69,40 | -1,77% | - |
| 11.11.2024 | 70,50 | 71,60 | 70,50 | 70,65 | 0,14% | - |
| 08.11.2024 | 69,50 | 70,55 | 69,30 | 70,55 | 1,36% | - |
| 07.11.2024 | 68,10 | 69,85 | 68,10 | 69,60 | 2,13% | 50,00 |
| 06.11.2024 | 67,15 | 69,00 | 67,15 | 68,15 | 0,89% | - |
| 05.11.2024 | 67,60 | 68,35 | 67,40 | 67,55 | -0,07% | - |
| 04.11.2024 | 66,20 | 68,20 | 66,00 | 67,60 | 2,11% | - |
| 01.11.2024 | 66,60 | 66,65 | 65,35 | 66,20 | -0,68% | - |
| 31.10.2024 | 65,70 | 66,80 | 65,30 | 66,65 | 1,45% | - |
| 30.10.2024 | 66,25 | 66,45 | 65,70 | 65,70 | -1,05% | - |
| 29.10.2024 | 67,25 | 67,35 | 66,35 | 66,40 | -1,26% | - |
| 28.10.2024 | 67,40 | 67,75 | 67,20 | 67,25 | -0,22% | - |
| 25.10.2024 | 67,30 | 67,50 | 66,80 | 67,40 | 0,15% | - |
| 24.10.2024 | 67,95 | 68,05 | 67,10 | 67,30 | -0,96% | - |
| 23.10.2024 | 67,90 | 68,20 | 67,30 | 67,95 | 0,22% | - |
| 22.10.2024 | 67,95 | 67,95 | 66,95 | 67,80 | -0,07% | - |
| 21.10.2024 | 68,25 | 68,30 | 67,70 | 67,85 | -0,59% | - |
| 18.10.2024 | 68,25 | 68,45 | 68,05 | 68,25 | 0,00% | - |
| 17.10.2024 | 69,05 | 69,10 | 68,15 | 68,25 | -1,23% | - |
| 16.10.2024 | 70,05 | 70,05 | 68,85 | 69,10 | -1,36% | - |
| 15.10.2024 | 70,05 | 70,25 | 69,50 | 70,05 | 0,07% | - |
| 14.10.2024 | 69,80 | 70,05 | 69,20 | 70,00 | 0,36% | - |
| 11.10.2024 | 69,65 | 69,85 | 69,05 | 69,75 | 0,14% | - |
| 10.10.2024 | 69,30 | 70,30 | 68,80 | 69,65 | 0,51% | - |
| 09.10.2024 | 69,35 | 70,15 | 68,90 | 69,30 | -0,07% | - |
| 08.10.2024 | 69,45 | 69,50 | 68,60 | 69,35 | -0,14% | - |
| 07.10.2024 | 70,15 | 70,40 | 68,95 | 69,45 | -1,00% | - |
| 04.10.2024 | 69,40 | 70,25 | 69,35 | 70,15 | 1,08% | - |
| 03.10.2024 | 70,05 | 70,60 | 69,25 | 69,40 | -1,70% | - |
| 02.10.2024 | 71,25 | 71,30 | 70,10 | 70,60 | -0,91% | - |
| 01.10.2024 | 71,50 | 72,10 | 71,05 | 71,25 | -0,35% | - |
| 30.09.2024 | 71,70 | 71,95 | 69,80 | 71,50 | -0,21% | - |
| 27.09.2024 | 70,60 | 71,80 | 70,40 | 71,65 | 1,49% | - |
| 26.09.2024 | 69,30 | 70,95 | 69,30 | 70,60 | 1,80% | - |
| 25.09.2024 | 68,80 | 69,55 | 68,50 | 69,35 | 0,80% | - |
| 24.09.2024 | 69,10 | 69,80 | 68,40 | 68,80 | -0,15% | - |
| 23.09.2024 | 67,75 | 68,95 | 67,60 | 68,90 | 1,70% | - |
| 20.09.2024 | 68,30 | 68,60 | 67,50 | 67,75 | -0,81% | - |
| 19.09.2024 | 68,70 | 68,95 | 67,80 | 68,30 | -0,58% | - |
| 18.09.2024 | 71,40 | 71,50 | 67,70 | 68,70 | -3,85% | 400,00 |
| 17.09.2024 | 71,10 | 71,75 | 70,75 | 71,45 | 0,49% | - |
| 16.09.2024 | 71,15 | 71,20 | 70,45 | 71,10 | -0,07% | - |
| 13.09.2024 | 70,85 | 71,60 | 70,35 | 71,15 | 0,49% | - |
| 12.09.2024 | 70,85 | 71,00 | 70,05 | 70,80 | -0,07% | - |
| 11.09.2024 | 70,90 | 71,30 | 70,10 | 70,85 | -0,28% | - |
| 10.09.2024 | 71,25 | 71,60 | 70,90 | 71,05 | -0,35% | - |
| 09.09.2024 | 71,00 | 71,45 | 70,75 | 71,30 | 0,49% | - |
| 06.09.2024 | 71,35 | 71,45 | 70,75 | 70,95 | -0,63% | - |
| 05.09.2024 | 71,30 | 71,70 | 70,70 | 71,40 | 0,14% | - |
| 04.09.2024 | 72,15 | 72,35 | 71,25 | 71,30 | -1,72% | - |
| 03.09.2024 | 72,10 | 72,80 | 71,35 | 72,55 | 0,62% | - |
| 02.09.2024 | 72,70 | 72,70 | 71,15 | 72,10 | -0,83% | - |
| 30.08.2024 | 72,55 | 73,00 | 71,95 | 72,70 | 0,35% | - |
| 29.08.2024 | 72,40 | 72,80 | 72,20 | 72,45 | 0,21% | - |
| 28.08.2024 | 71,75 | 72,65 | 71,60 | 72,30 | 0,77% | - |
| 27.08.2024 | 71,50 | 72,00 | 71,40 | 71,75 | 0,42% | - |
| 26.08.2024 | 71,75 | 71,80 | 71,15 | 71,45 | -0,42% | - |
| 23.08.2024 | 71,45 | 72,00 | 71,10 | 71,75 | 0,56% | - |
| 22.08.2024 | 70,60 | 72,05 | 70,60 | 71,35 | 0,85% | - |
| 21.08.2024 | 70,50 | 71,05 | 70,45 | 70,75 | 0,35% | - |
| 20.08.2024 | 70,60 | 70,90 | 70,20 | 70,50 | -0,14% | - |
| 19.08.2024 | 70,00 | 70,70 | 69,95 | 70,60 | 0,79% | - |
| 16.08.2024 | 69,65 | 70,20 | 69,55 | 70,05 | 0,57% | - |
| 15.08.2024 | 69,60 | 69,95 | 69,30 | 69,65 | 0,07% | - |
| 14.08.2024 | 69,25 | 69,75 | 69,25 | 69,60 | 0,51% | - |
| 13.08.2024 | 69,25 | 69,70 | 68,95 | 69,25 | 0,29% | - |
| 12.08.2024 | 69,85 | 70,40 | 69,05 | 69,05 | -1,15% | - |
| 09.08.2024 | 69,15 | 70,60 | 69,05 | 69,85 | 0,87% | - |
| 08.08.2024 | 69,45 | 70,55 | 69,15 | 69,25 | 0,14% | - |
| 07.08.2024 | 70,05 | 70,95 | 69,15 | 69,15 | -1,00% | - |
| 06.08.2024 | 69,95 | 71,10 | 69,50 | 69,85 | -0,21% | - |
| 05.08.2024 | 70,95 | 71,20 | 69,55 | 70,00 | -1,27% | 45,00 |
| 02.08.2024 | 71,05 | 72,90 | 70,90 | 70,90 | -1,05% | - |
| 01.08.2024 | 72,05 | 72,85 | 71,50 | 71,65 | -0,56% | - |
| 31.07.2024 | 71,55 | 72,30 | 71,25 | 72,05 | 0,84% | 5,00 |
| 30.07.2024 | 71,00 | 71,75 | 70,75 | 71,45 | 0,63% | - |
| 29.07.2024 | 71,30 | 71,45 | 70,85 | 71,00 | -0,49% | - |
| 26.07.2024 | 70,70 | 71,60 | 70,55 | 71,35 | 0,92% | - |
| 25.07.2024 | 70,40 | 70,90 | 69,85 | 70,70 | 0,28% | - |
| 24.07.2024 | 69,75 | 71,15 | 69,60 | 70,50 | 0,50% | - |
| 23.07.2024 | 69,90 | 70,35 | 69,55 | 70,15 | 0,29% | - |
| 22.07.2024 | 68,95 | 70,15 | 68,95 | 69,95 | 1,45% | - |
| 19.07.2024 | 69,65 | 69,75 | 68,90 | 68,95 | -1,15% | - |
| 18.07.2024 | 69,00 | 69,90 | 68,25 | 69,75 | 1,09% | - |
| 17.07.2024 | 68,35 | 69,40 | 68,15 | 69,00 | 0,95% | - |
| 16.07.2024 | 62,95 | 68,70 | 62,80 | 68,35 | 8,58% | 460,00 |
| 15.07.2024 | 63,50 | 64,65 | 62,85 | 62,95 | -0,87% | - |
| 12.07.2024 | 64,25 | 64,40 | 63,35 | 63,50 | -1,01% | - |
| 11.07.2024 | 63,25 | 64,60 | 63,20 | 64,15 | 1,42% | - |
| 10.07.2024 | 63,90 | 63,95 | 62,55 | 63,25 | -1,02% | - |
| 09.07.2024 | 64,95 | 65,05 | 63,70 | 63,90 | -1,62% | - |
| 08.07.2024 | 64,45 | 65,50 | 64,35 | 64,95 | 0,78% | - |