69,700€
1,46%
Echtzeit-Aktienkurs DKSH HOLDING AG NA.SF-,10
Bid:
Ask:
Aktienkurse zur DKSH HOLDING AG NA.SF-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.03.2025 | 74,60 | 74,90 | 72,70 | 72,95 | -2,21% | 16,00 |
| 10.03.2025 | 75,20 | 75,55 | 74,50 | 74,60 | -0,86% | - |
| 07.03.2025 | 73,60 | 75,30 | 73,60 | 75,25 | 2,03% | - |
| 06.03.2025 | 74,90 | 75,20 | 73,45 | 73,75 | -1,54% | 8,00 |
| 05.03.2025 | 76,20 | 76,45 | 74,65 | 74,90 | -1,58% | - |
| 04.03.2025 | 76,30 | 76,80 | 75,80 | 76,10 | -0,33% | - |
| 03.03.2025 | 75,85 | 76,95 | 75,85 | 76,35 | 0,53% | - |
| 28.02.2025 | 75,95 | 76,05 | 75,50 | 75,95 | -0,07% | - |
| 27.02.2025 | 76,10 | 76,20 | 75,55 | 76,00 | 0,00% | - |
| 26.02.2025 | 76,30 | 76,70 | 75,90 | 76,00 | -0,39% | - |
| 25.02.2025 | 75,90 | 76,35 | 75,65 | 76,30 | 0,53% | 15,00 |
| 24.02.2025 | 76,35 | 76,95 | 75,85 | 75,90 | -0,65% | - |
| 21.02.2025 | 76,70 | 77,10 | 75,85 | 76,40 | -0,39% | - |
| 20.02.2025 | 76,45 | 77,05 | 76,15 | 76,70 | 0,33% | - |
| 19.02.2025 | 76,95 | 77,40 | 76,10 | 76,45 | -0,65% | 16,00 |
| 18.02.2025 | 77,05 | 77,30 | 76,70 | 76,95 | -0,13% | - |
| 17.02.2025 | 77,05 | 77,25 | 76,45 | 77,05 | 0,00% | - |
| 14.02.2025 | 76,65 | 77,65 | 76,00 | 77,05 | 0,46% | - |
| 13.02.2025 | 74,30 | 76,80 | 73,85 | 76,70 | 3,23% | - |
| 12.02.2025 | 76,60 | 76,60 | 70,95 | 74,30 | -3,00% | - |
| 11.02.2025 | 76,20 | 76,95 | 76,15 | 76,60 | 0,52% | - |
| 10.02.2025 | 75,40 | 76,50 | 75,20 | 76,20 | 1,46% | - |
| 07.02.2025 | 75,50 | 75,75 | 75,05 | 75,10 | -0,53% | - |
| 06.02.2025 | 75,40 | 75,55 | 75,10 | 75,50 | 0,33% | - |
| 05.02.2025 | 75,20 | 75,30 | 74,70 | 75,25 | 0,07% | - |
| 04.02.2025 | 75,35 | 75,50 | 74,90 | 75,20 | -0,20% | - |
| 03.02.2025 | 73,85 | 75,50 | 73,85 | 75,35 | -0,46% | - |
| 31.01.2025 | 76,00 | 76,20 | 75,50 | 75,70 | -0,46% | - |
| 30.01.2025 | 76,00 | 76,70 | 75,60 | 76,05 | 0,00% | - |
| 29.01.2025 | 75,50 | 76,25 | 75,50 | 76,05 | 0,60% | - |
| 28.01.2025 | 75,30 | 75,60 | 74,65 | 75,60 | 0,27% | - |
| 27.01.2025 | 73,80 | 75,40 | 73,80 | 75,40 | 1,55% | - |
| 24.01.2025 | 75,10 | 75,15 | 73,90 | 74,25 | -1,13% | - |
| 23.01.2025 | 74,55 | 75,10 | 74,50 | 75,10 | 0,74% | - |
| 22.01.2025 | 74,40 | 75,00 | 74,25 | 74,55 | 0,13% | - |
| 21.01.2025 | 73,75 | 74,45 | 73,65 | 74,45 | 0,81% | - |
| 20.01.2025 | 73,60 | 74,25 | 73,30 | 73,85 | 0,34% | - |
| 17.01.2025 | 72,90 | 73,90 | 72,90 | 73,60 | 0,96% | - |
| 16.01.2025 | 72,20 | 73,05 | 72,15 | 72,90 | 0,90% | - |
| 15.01.2025 | 71,80 | 72,30 | 71,55 | 72,25 | 0,63% | - |