59,000€
-2,96%
Echtzeit-Aktienkurs DKSH Holding AG
Bid:
Ask:
Aktienkurse zur DKSH Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 60,60 | 60,60 | 58,80 | 59,00 | -2,96% | - |
| 31.07.2025 | 61,40 | 62,15 | 60,60 | 60,80 | -1,14% | - |
| 30.07.2025 | 62,50 | 62,75 | 61,25 | 61,50 | -1,68% | - |
| 29.07.2025 | 62,60 | 63,05 | 62,10 | 62,55 | -0,08% | - |
| 28.07.2025 | 62,90 | 64,40 | 62,50 | 62,60 | -0,56% | - |
| 25.07.2025 | 62,35 | 63,35 | 62,05 | 62,95 | 0,96% | - |
| 24.07.2025 | 63,45 | 64,15 | 62,25 | 62,35 | -1,73% | - |
| 23.07.2025 | 61,80 | 63,50 | 61,80 | 63,45 | 2,67% | - |
| 22.07.2025 | 62,45 | 62,85 | 61,50 | 61,80 | -1,20% | - |
| 21.07.2025 | 62,75 | 64,00 | 62,30 | 62,55 | -0,32% | - |
| 18.07.2025 | 64,00 | 64,75 | 62,65 | 62,75 | -1,72% | - |
| 17.07.2025 | 69,05 | 69,85 | 63,60 | 63,85 | -7,53% | - |
| 16.07.2025 | 68,55 | 69,15 | 68,15 | 69,05 | 0,73% | - |
| 15.07.2025 | 68,45 | 69,40 | 68,20 | 68,55 | 0,15% | - |
| 14.07.2025 | 68,55 | 69,05 | 68,00 | 68,45 | -1,30% | - |
| 11.07.2025 | 69,40 | 69,55 | 69,05 | 69,35 | -0,07% | - |
| 10.07.2025 | 68,65 | 69,55 | 68,35 | 69,40 | 1,09% | - |
| 09.07.2025 | 68,10 | 68,80 | 67,30 | 68,65 | 0,81% | - |
| 08.07.2025 | 66,70 | 68,15 | 66,45 | 68,10 | 2,02% | - |
| 07.07.2025 | 66,75 | 67,60 | 66,60 | 66,75 | 0,07% | - |
| 04.07.2025 | 67,60 | 67,60 | 66,65 | 66,70 | -1,33% | - |
| 03.07.2025 | 67,00 | 68,25 | 67,00 | 67,60 | 0,97% | - |
| 02.07.2025 | 66,30 | 67,05 | 66,30 | 66,95 | 0,98% | - |
| 01.07.2025 | 65,95 | 66,40 | 65,45 | 66,30 | 0,45% | - |
| 30.06.2025 | 66,75 | 66,85 | 65,80 | 66,00 | -0,60% | - |
| 27.06.2025 | 65,25 | 66,70 | 65,25 | 66,40 | 1,61% | - |
| 26.06.2025 | 65,30 | 65,55 | 64,65 | 65,35 | 0,31% | - |
| 25.06.2025 | 66,30 | 66,95 | 65,10 | 65,15 | -1,73% | - |
| 24.06.2025 | 67,45 | 68,20 | 65,90 | 66,30 | 1,38% | 200,00 |
| 23.06.2025 | 64,35 | 65,55 | 64,10 | 65,40 | 1,40% | - |
| 20.06.2025 | 64,15 | 65,05 | 63,95 | 64,50 | 0,55% | - |
| 19.06.2025 | 64,00 | 64,55 | 63,40 | 64,15 | 0,23% | - |
| 18.06.2025 | 66,75 | 67,00 | 63,65 | 64,00 | -3,98% | - |
| 17.06.2025 | 67,60 | 67,90 | 66,65 | 66,65 | -1,41% | - |
| 16.06.2025 | 67,85 | 68,35 | 67,30 | 67,60 | -0,15% | - |
| 13.06.2025 | 69,85 | 69,85 | 67,60 | 67,70 | -3,08% | 200,00 |
| 12.06.2025 | 69,65 | 70,00 | 69,25 | 69,85 | 0,29% | - |
| 11.06.2025 | 69,75 | 70,85 | 69,55 | 69,65 | -0,21% | - |
| 10.06.2025 | 69,60 | 70,40 | 69,35 | 69,80 | 0,29% | - |
| 09.06.2025 | 69,55 | 69,75 | 69,30 | 69,60 | -0,14% | - |
| 06.06.2025 | 68,95 | 70,00 | 68,95 | 69,70 | 1,46% | - |
| 05.06.2025 | 69,35 | 69,55 | 68,30 | 68,70 | -0,87% | - |
| 04.06.2025 | 68,65 | 69,85 | 68,60 | 69,30 | 0,87% | - |
| 03.06.2025 | 68,25 | 68,80 | 67,85 | 68,70 | 0,29% | - |
| 02.06.2025 | 68,55 | 69,45 | 68,10 | 68,50 | -0,44% | - |
| 30.05.2025 | 68,15 | 69,55 | 68,15 | 68,80 | 1,03% | - |
| 29.05.2025 | 69,15 | 70,55 | 67,95 | 68,10 | -0,66% | - |
| 28.05.2025 | 68,55 | 69,10 | 68,35 | 68,55 | 0,00% | - |
| 27.05.2025 | 69,70 | 69,75 | 68,50 | 68,55 | -1,65% | - |
| 26.05.2025 | 68,80 | 69,75 | 68,40 | 69,70 | 2,20% | - |
| 23.05.2025 | 69,35 | 69,45 | 67,15 | 68,20 | -1,52% | - |
| 22.05.2025 | 69,05 | 69,55 | 68,40 | 69,25 | 0,29% | - |
| 21.05.2025 | 69,45 | 69,75 | 68,75 | 69,05 | -0,58% | - |
| 20.05.2025 | 68,95 | 69,65 | 68,65 | 69,45 | 0,58% | - |
| 19.05.2025 | 69,05 | 69,15 | 68,40 | 69,05 | 0,00% | - |
| 16.05.2025 | 69,60 | 70,25 | 68,45 | 69,05 | -0,79% | - |
| 15.05.2025 | 69,55 | 69,65 | 68,85 | 69,60 | 0,07% | - |
| 14.05.2025 | 68,45 | 70,00 | 68,25 | 69,55 | 1,61% | - |
| 13.05.2025 | 68,05 | 69,25 | 67,60 | 68,45 | 0,51% | - |
| 12.05.2025 | 66,45 | 69,05 | 66,45 | 68,10 | 2,48% | - |
| 09.05.2025 | 67,00 | 67,05 | 66,15 | 66,45 | -0,67% | - |
| 08.05.2025 | 65,55 | 67,25 | 65,55 | 66,90 | 2,06% | - |
| 07.05.2025 | 66,60 | 66,65 | 65,40 | 65,55 | -1,28% | - |
| 06.05.2025 | 66,10 | 66,65 | 65,50 | 66,40 | 0,23% | - |
| 05.05.2025 | 66,35 | 66,75 | 65,35 | 66,25 | -0,53% | - |
| 02.05.2025 | 65,75 | 66,65 | 65,05 | 66,60 | 2,07% | - |
| 30.04.2025 | 64,15 | 65,35 | 63,95 | 65,25 | 1,71% | - |
| 29.04.2025 | 64,65 | 64,95 | 63,90 | 64,15 | -0,85% | 75,00 |
| 28.04.2025 | 63,75 | 64,70 | 63,55 | 64,70 | 1,49% | 15,00 |
| 25.04.2025 | 62,30 | 63,90 | 62,25 | 63,75 | 2,49% | - |
| 24.04.2025 | 62,45 | 62,55 | 61,65 | 62,20 | -0,56% | - |
| 23.04.2025 | 62,30 | 63,65 | 61,80 | 62,55 | 1,96% | 35,00 |
| 22.04.2025 | 61,55 | 61,55 | 60,30 | 61,35 | -0,24% | - |
| 17.04.2025 | 61,70 | 62,45 | 61,10 | 61,50 | -0,32% | 40,00 |
| 16.04.2025 | 62,60 | 62,60 | 60,95 | 61,70 | -1,44% | - |
| 15.04.2025 | 61,55 | 62,75 | 61,45 | 62,60 | 1,71% | 66,00 |
| 14.04.2025 | 60,50 | 61,80 | 60,50 | 61,55 | 1,74% | 20,00 |
| 11.04.2025 | 62,45 | 62,60 | 59,35 | 60,50 | -2,65% | - |
| 10.04.2025 | 61,90 | 66,20 | 60,85 | 62,15 | 1,64% | - |
| 09.04.2025 | 60,95 | 62,25 | 58,45 | 61,15 | -0,08% | 15,00 |
| 08.04.2025 | 62,35 | 62,80 | 60,50 | 61,20 | 2,26% | 80,00 |
| 07.04.2025 | 60,65 | 61,35 | 57,25 | 59,85 | -3,70% | - |
| 04.04.2025 | 64,90 | 65,65 | 61,80 | 62,15 | -4,24% | - |
| 03.04.2025 | 70,80 | 70,80 | 64,90 | 64,90 | -8,33% | - |
| 02.04.2025 | 70,95 | 71,05 | 70,30 | 70,80 | -0,28% | - |
| 01.04.2025 | 70,50 | 71,35 | 70,40 | 71,00 | 0,50% | - |
| 31.03.2025 | 75,25 | 75,25 | 70,40 | 70,65 | -6,49% | - |
| 28.03.2025 | 75,75 | 75,95 | 75,30 | 75,55 | -0,26% | - |
| 27.03.2025 | 76,05 | 76,15 | 75,45 | 75,75 | -0,39% | - |
| 26.03.2025 | 77,00 | 77,15 | 75,95 | 76,05 | -1,23% | - |
| 25.03.2025 | 76,90 | 77,20 | 73,30 | 77,00 | 0,13% | - |
| 24.03.2025 | 76,05 | 77,30 | 76,05 | 76,90 | 1,12% | 150,00 |
| 21.03.2025 | 76,30 | 76,35 | 75,25 | 76,05 | -0,26% | 8,00 |
| 20.03.2025 | 76,05 | 76,50 | 75,80 | 76,25 | 0,26% | - |
| 19.03.2025 | 75,30 | 76,10 | 75,10 | 76,05 | 1,00% | - |
| 18.03.2025 | 75,00 | 75,75 | 74,90 | 75,30 | 0,40% | - |
| 17.03.2025 | 74,10 | 75,00 | 73,75 | 75,00 | 1,08% | - |
| 14.03.2025 | 73,75 | 74,40 | 73,40 | 74,20 | 0,61% | - |
| 13.03.2025 | 73,90 | 74,35 | 73,70 | 73,75 | -0,20% | - |
| 12.03.2025 | 72,95 | 74,70 | 72,95 | 73,90 | 1,30% | - |