63,350€
0,72%
Echtzeit-Aktienkurs DKSH Holding AG
Bid:
Ask:
Aktienkurse zur DKSH Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 62,95 | 63,50 | 62,75 | 63,40 | 0,79% | - |
| 08.01.2026 | 62,80 | 63,15 | 61,85 | 62,90 | 0,56% | - |
| 07.01.2026 | 62,70 | 63,05 | 62,45 | 62,55 | -0,16% | - |
| 06.01.2026 | 63,15 | 63,25 | 61,60 | 62,65 | -0,63% | - |
| 05.01.2026 | 62,30 | 63,50 | 62,00 | 63,05 | 1,37% | - |
| 02.01.2026 | 61,60 | 62,35 | 61,50 | 62,20 | 0,89% | - |
| 30.12.2025 | 61,60 | 61,65 | 61,20 | 61,65 | 0,08% | - |
| 29.12.2025 | 61,30 | 61,85 | 60,95 | 61,60 | 0,41% | - |
| 23.12.2025 | 61,00 | 61,75 | 60,95 | 61,35 | 0,57% | - |
| 22.12.2025 | 61,10 | 61,45 | 60,25 | 61,00 | -0,33% | - |
| 19.12.2025 | 61,30 | 61,60 | 61,05 | 61,20 | 0,08% | - |
| 18.12.2025 | 61,20 | 61,60 | 61,10 | 61,15 | -0,24% | - |
| 17.12.2025 | 61,30 | 61,60 | 60,95 | 61,30 | 0,16% | - |
| 16.12.2025 | 60,80 | 61,50 | 60,55 | 61,20 | 0,74% | - |
| 15.12.2025 | 61,15 | 61,35 | 60,70 | 60,75 | -0,41% | - |
| 12.12.2025 | 60,70 | 61,35 | 60,35 | 61,00 | 0,58% | - |
| 11.12.2025 | 59,20 | 60,75 | 58,75 | 60,65 | 3,32% | - |
| 10.12.2025 | 59,30 | 59,40 | 58,70 | 58,70 | -1,18% | - |
| 09.12.2025 | 59,50 | 60,35 | 58,65 | 59,40 | -1,25% | - |
| 08.12.2025 | 60,80 | 60,95 | 60,15 | 60,15 | -1,15% | - |
| 05.12.2025 | 60,40 | 61,15 | 60,35 | 60,85 | 0,16% | - |
| 04.12.2025 | 60,35 | 60,85 | 60,05 | 60,75 | 1,50% | - |
| 03.12.2025 | 60,50 | 60,60 | 59,60 | 59,85 | -1,07% | - |
| 02.12.2025 | 60,60 | 60,65 | 59,85 | 60,50 | -0,17% | - |
| 01.12.2025 | 60,00 | 60,75 | 59,75 | 60,60 | 0,33% | - |
| 28.11.2025 | 59,55 | 60,45 | 58,85 | 60,40 | 1,34% | - |
| 27.11.2025 | 59,70 | 59,80 | 59,25 | 59,60 | -0,25% | - |
| 26.11.2025 | 60,30 | 60,55 | 59,25 | 59,75 | -0,75% | - |
| 25.11.2025 | 59,30 | 60,30 | 58,75 | 60,20 | 1,35% | - |
| 24.11.2025 | 59,80 | 60,25 | 59,10 | 59,40 | 0,25% | - |
| 21.11.2025 | 57,85 | 59,45 | 57,75 | 59,25 | 2,24% | - |
| 20.11.2025 | 59,20 | 60,10 | 57,85 | 57,95 | -1,02% | - |
| 19.11.2025 | 57,50 | 59,05 | 57,25 | 58,55 | 1,91% | - |
| 18.11.2025 | 57,75 | 58,25 | 57,15 | 57,45 | -2,21% | - |
| 17.11.2025 | 58,55 | 59,20 | 58,00 | 58,75 | 0,17% | - |
| 14.11.2025 | 59,55 | 59,65 | 58,35 | 58,65 | -2,49% | - |
| 13.11.2025 | 60,15 | 60,75 | 60,00 | 60,15 | -0,17% | - |
| 12.11.2025 | 60,20 | 60,35 | 59,65 | 60,25 | 0,08% | - |
| 11.11.2025 | 59,55 | 60,20 | 58,65 | 60,20 | 1,18% | - |
| 10.11.2025 | 59,95 | 60,05 | 59,35 | 59,50 | 0,93% | - |
| 07.11.2025 | 60,00 | 60,20 | 58,55 | 58,95 | -1,83% | - |
| 06.11.2025 | 60,30 | 60,65 | 59,95 | 60,05 | -0,33% | - |
| 05.11.2025 | 59,20 | 60,65 | 59,20 | 60,25 | 1,09% | - |
| 04.11.2025 | 59,15 | 59,70 | 58,95 | 59,60 | -0,25% | - |
| 03.11.2025 | 60,45 | 60,75 | 59,60 | 59,75 | -1,24% | - |
| 31.10.2025 | 60,60 | 60,80 | 60,05 | 60,50 | -0,33% | - |
| 30.10.2025 | 60,70 | 60,75 | 60,05 | 60,70 | 0,25% | - |
| 29.10.2025 | 61,50 | 61,95 | 60,10 | 60,55 | -1,86% | - |
| 28.10.2025 | 60,80 | 62,15 | 60,60 | 61,70 | 1,15% | - |
| 27.10.2025 | 61,75 | 62,05 | 60,90 | 61,00 | -1,29% | - |
| 24.10.2025 | 61,60 | 62,10 | 61,30 | 61,80 | 0,32% | - |
| 23.10.2025 | 61,30 | 61,80 | 61,05 | 61,60 | 0,41% | - |
| 22.10.2025 | 61,00 | 61,55 | 60,65 | 61,35 | 0,41% | - |
| 21.10.2025 | 60,65 | 61,15 | 60,35 | 61,10 | 0,83% | - |
| 20.10.2025 | 60,50 | 60,65 | 59,85 | 60,60 | 0,58% | - |
| 17.10.2025 | 59,05 | 60,30 | 58,85 | 60,25 | 1,95% | 1,00 |
| 16.10.2025 | 59,25 | 59,70 | 59,00 | 59,10 | 0,08% | - |
| 15.10.2025 | 59,55 | 59,95 | 58,85 | 59,05 | -0,34% | - |
| 14.10.2025 | 59,05 | 59,55 | 58,65 | 59,25 | -0,17% | - |
| 13.10.2025 | 58,55 | 60,00 | 58,55 | 59,35 | 1,28% | - |
| 10.10.2025 | 59,90 | 60,15 | 58,45 | 58,60 | -1,92% | - |
| 09.10.2025 | 59,35 | 60,45 | 59,35 | 59,75 | 0,50% | - |
| 08.10.2025 | 59,05 | 59,95 | 58,85 | 59,45 | 0,51% | - |
| 07.10.2025 | 59,30 | 59,40 | 58,95 | 59,15 | -0,08% | - |
| 06.10.2025 | 59,35 | 59,45 | 58,50 | 59,20 | 0,42% | 115,00 |
| 03.10.2025 | 58,90 | 59,10 | 58,90 | 58,95 | 0,77% | - |
| 02.10.2025 | 57,90 | 59,00 | 57,90 | 58,50 | 1,04% | - |
| 01.10.2025 | 57,50 | 58,25 | 57,45 | 57,90 | 0,35% | - |
| 30.09.2025 | 57,55 | 57,85 | 57,15 | 57,70 | 0,26% | - |
| 29.09.2025 | 57,35 | 57,80 | 57,15 | 57,55 | 0,96% | - |
| 26.09.2025 | 56,70 | 57,25 | 56,35 | 57,00 | 0,97% | - |
| 25.09.2025 | 56,80 | 57,10 | 56,10 | 56,45 | -0,96% | 1,00 |
| 24.09.2025 | 57,30 | 57,55 | 56,75 | 57,00 | -0,26% | - |
| 23.09.2025 | 57,10 | 57,15 | 57,05 | 57,15 | 0,18% | - |
| 22.09.2025 | 57,15 | 57,35 | 57,05 | 57,05 | -0,17% | - |
| 19.09.2025 | 57,90 | 58,00 | 57,05 | 57,15 | -1,30% | 1,00 |
| 18.09.2025 | 57,95 | 58,25 | 57,65 | 57,90 | 0,00% | - |
| 17.09.2025 | 58,05 | 58,35 | 57,45 | 57,90 | -0,26% | - |
| 16.09.2025 | 58,60 | 58,70 | 57,90 | 58,05 | -2,60% | - |
| 15.09.2025 | 59,15 | 59,85 | 58,75 | 59,60 | 0,08% | - |
| 12.09.2025 | 60,20 | 60,35 | 59,25 | 59,55 | 0,34% | - |
| 11.09.2025 | 59,30 | 59,35 | 59,25 | 59,35 | -0,75% | - |
| 10.09.2025 | 59,60 | 59,85 | 59,60 | 59,80 | -0,42% | - |
| 09.09.2025 | 59,30 | 60,25 | 59,15 | 60,05 | 1,52% | - |
| 08.09.2025 | 58,00 | 59,20 | 58,00 | 59,15 | 1,98% | - |
| 05.09.2025 | 62,15 | 62,35 | 56,65 | 58,00 | -6,75% | 162,00 |
| 04.09.2025 | 61,95 | 62,35 | 61,70 | 62,20 | 0,89% | - |
| 03.09.2025 | 62,20 | 62,45 | 61,50 | 61,65 | -0,80% | - |
| 02.09.2025 | 62,80 | 63,35 | 61,85 | 62,15 | -1,35% | - |
| 01.09.2025 | 62,90 | 63,60 | 62,65 | 63,00 | 0,08% | - |
| 29.08.2025 | 63,15 | 63,60 | 62,20 | 62,95 | -0,63% | 1,00 |
| 28.08.2025 | 62,25 | 63,85 | 62,25 | 63,35 | 1,77% | - |
| 27.08.2025 | 62,20 | 62,55 | 61,25 | 62,25 | 0,08% | - |
| 26.08.2025 | 62,05 | 62,75 | 61,75 | 62,20 | -0,08% | - |
| 25.08.2025 | 62,25 | 62,80 | 61,95 | 62,25 | 0,00% | - |
| 22.08.2025 | 61,60 | 62,50 | 61,35 | 62,25 | 1,06% | - |
| 21.08.2025 | 62,20 | 62,40 | 61,30 | 61,60 | -0,96% | - |
| 20.08.2025 | 61,70 | 62,35 | 61,35 | 62,20 | 0,81% | - |
| 19.08.2025 | 60,00 | 62,00 | 59,95 | 61,70 | 2,83% | - |
| 18.08.2025 | 60,80 | 60,95 | 59,90 | 60,00 | -1,15% | - |