152,775€
-1,16%
Echtzeit-Aktienkurs DSV Panalpina A/S
Bid:
Ask:
Aktienkurse zur DSV Panalpina A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 152,83 | 153,18 | 152,63 | 152,63 | -1,26% | - |
| 08.04.2025 | 151,23 | 157,33 | 148,35 | 154,58 | 2,22% | - |
| 07.04.2025 | 157,20 | 158,02 | 144,48 | 151,23 | -5,20% | 100,00 |
| 04.04.2025 | 171,70 | 174,00 | 157,10 | 159,52 | -7,09% | 35,00 |
| 03.04.2025 | 179,83 | 179,83 | 166,27 | 171,70 | -5,63% | - |
| 02.04.2025 | 182,73 | 182,73 | 179,60 | 181,95 | -0,42% | - |
| 01.04.2025 | 179,73 | 183,75 | 179,45 | 182,73 | 1,56% | - |
| 31.03.2025 | 181,33 | 181,33 | 177,33 | 179,93 | -1,07% | 30,00 |
| 28.03.2025 | 180,48 | 182,55 | 177,88 | 181,88 | 0,66% | - |
| 27.03.2025 | 181,58 | 181,60 | 179,55 | 180,68 | -0,61% | - |
| 26.03.2025 | 188,02 | 188,38 | 181,23 | 181,77 | -3,29% | - |
| 25.03.2025 | 188,48 | 188,80 | 185,15 | 187,95 | -0,28% | - |
| 24.03.2025 | 194,25 | 196,33 | 186,45 | 188,48 | -2,97% | - |
| 21.03.2025 | 199,55 | 200,05 | 192,02 | 194,25 | -2,85% | 85,00 |
| 20.03.2025 | 198,90 | 200,25 | 196,88 | 199,95 | 0,49% | - |
| 19.03.2025 | 196,33 | 199,75 | 195,33 | 198,98 | 1,41% | 25,00 |
| 18.03.2025 | 194,18 | 196,40 | 192,48 | 196,20 | 1,04% | 55,00 |
| 17.03.2025 | 192,63 | 194,48 | 191,52 | 194,18 | 0,80% | 30,00 |
| 14.03.2025 | 187,63 | 193,02 | 186,35 | 192,63 | 3,04% | 15,00 |
| 13.03.2025 | 188,10 | 189,30 | 186,68 | 186,95 | -0,78% | - |
| 12.03.2025 | 187,23 | 191,63 | 187,23 | 188,43 | 0,60% | 66,00 |
| 11.03.2025 | 188,93 | 189,80 | 185,60 | 187,30 | -0,86% | 170,00 |
| 10.03.2025 | 192,43 | 192,98 | 187,45 | 188,93 | -1,84% | 8,00 |
| 07.03.2025 | 194,55 | 195,33 | 189,75 | 192,48 | -1,17% | 10,00 |
| 06.03.2025 | 195,13 | 197,95 | 192,23 | 194,75 | -0,19% | 379,00 |
| 05.03.2025 | 189,23 | 195,43 | 189,23 | 195,13 | 2,98% | - |
| 04.03.2025 | 192,48 | 194,05 | 186,52 | 189,48 | -1,71% | 14,00 |
| 03.03.2025 | 193,85 | 196,18 | 191,75 | 192,77 | -0,31% | - |
| 28.02.2025 | 190,58 | 193,90 | 189,63 | 193,38 | 1,47% | - |
| 27.02.2025 | 194,63 | 195,15 | 189,75 | 190,58 | -2,03% | - |
| 26.02.2025 | 191,02 | 194,73 | 189,98 | 194,52 | 1,83% | - |
| 25.02.2025 | 193,50 | 193,98 | 189,38 | 191,02 | -1,30% | - |
| 24.02.2025 | 194,13 | 195,80 | 193,23 | 193,55 | 0,45% | - |
| 21.02.2025 | 195,95 | 197,02 | 192,13 | 192,68 | -1,65% | - |
| 20.02.2025 | 197,73 | 198,13 | 195,45 | 195,90 | -0,92% | - |
| 19.02.2025 | 198,15 | 199,93 | 196,50 | 197,73 | -0,18% | - |
| 18.02.2025 | 194,27 | 198,65 | 193,95 | 198,08 | 1,96% | - |
| 17.02.2025 | 192,77 | 197,27 | 192,77 | 194,27 | 0,70% | - |
| 14.02.2025 | 193,58 | 195,05 | 191,90 | 192,93 | -0,31% | - |
| 13.02.2025 | 193,40 | 194,77 | 191,27 | 193,52 | 0,13% | - |
| 12.02.2025 | 195,18 | 195,23 | 191,52 | 193,27 | -0,85% | - |
| 11.02.2025 | 191,23 | 195,10 | 189,90 | 194,93 | 1,95% | - |
| 10.02.2025 | 187,65 | 192,02 | 187,65 | 191,20 | 1,86% | 50,00 |
| 07.02.2025 | 188,93 | 189,38 | 187,08 | 187,70 | -0,73% | - |
| 06.02.2025 | 191,23 | 191,50 | 187,48 | 189,08 | -1,07% | - |
| 05.02.2025 | 190,88 | 191,18 | 187,85 | 191,13 | 0,13% | - |
| 04.02.2025 | 188,02 | 195,70 | 178,40 | 190,88 | 1,52% | 160,00 |
| 03.02.2025 | 189,52 | 189,70 | 181,48 | 188,02 | -1,80% | - |
| 31.01.2025 | 193,52 | 196,20 | 191,18 | 191,48 | -1,06% | 5,00 |
| 30.01.2025 | 195,98 | 196,95 | 192,13 | 193,52 | -1,22% | - |
| 29.01.2025 | 195,68 | 198,15 | 195,38 | 195,93 | 0,15% | - |
| 28.01.2025 | 197,25 | 197,35 | 193,45 | 195,63 | -0,91% | - |
| 27.01.2025 | 196,52 | 197,52 | 191,60 | 197,43 | 0,43% | 102,00 |
| 24.01.2025 | 198,33 | 199,40 | 195,40 | 196,58 | -0,87% | - |
| 23.01.2025 | 196,23 | 199,75 | 196,23 | 198,30 | 1,03% | - |
| 22.01.2025 | 198,77 | 198,95 | 196,23 | 196,27 | -1,28% | - |
| 21.01.2025 | 193,63 | 198,88 | 192,85 | 198,83 | 2,66% | - |
| 20.01.2025 | 191,13 | 194,95 | 190,88 | 193,68 | 1,31% | 50,00 |
| 17.01.2025 | 194,88 | 195,45 | 187,10 | 191,18 | -1,87% | - |
| 16.01.2025 | 196,02 | 198,35 | 193,25 | 194,83 | -0,71% | - |
| 15.01.2025 | 198,77 | 199,50 | 196,20 | 196,23 | -1,26% | - |
| 14.01.2025 | 203,25 | 204,20 | 197,50 | 198,73 | -2,18% | 2,00 |
| 13.01.2025 | 203,15 | 203,15 | 199,88 | 203,15 | 0,00% | - |
| 10.01.2025 | 201,65 | 203,90 | 200,90 | 203,15 | 0,72% | - |
| 09.01.2025 | 205,05 | 205,05 | 199,50 | 201,70 | -1,63% | 5,00 |
| 08.01.2025 | 205,35 | 207,55 | 203,35 | 205,05 | -0,15% | - |
| 07.01.2025 | 205,45 | 206,45 | 202,85 | 205,35 | -0,05% | - |
| 06.01.2025 | 205,25 | 207,00 | 203,95 | 205,45 | 0,10% | 110,00 |
| 03.01.2025 | 206,25 | 206,80 | 203,85 | 205,25 | -0,48% | 2,00 |
| 02.01.2025 | 205,35 | 207,30 | 203,55 | 206,25 | 0,54% | 2,00 |
| 30.12.2024 | 206,60 | 207,10 | 203,90 | 205,15 | -0,53% | - |
| 27.12.2024 | 203,70 | 207,55 | 202,90 | 206,25 | 1,30% | - |
| 23.12.2024 | 202,25 | 204,15 | 201,15 | 203,60 | 0,82% | 4,00 |
| 20.12.2024 | 200,80 | 202,60 | 199,27 | 201,95 | 0,57% | - |
| 19.12.2024 | 199,45 | 201,80 | 197,08 | 200,80 | 0,68% | 10,00 |
| 18.12.2024 | 203,30 | 203,35 | 198,95 | 199,45 | -1,85% | - |
| 17.12.2024 | 207,65 | 207,65 | 200,85 | 203,20 | -2,14% | - |
| 16.12.2024 | 206,80 | 209,05 | 206,05 | 207,65 | 0,36% | - |
| 13.12.2024 | 206,40 | 207,75 | 205,70 | 206,90 | 0,24% | - |
| 12.12.2024 | 205,70 | 207,55 | 204,75 | 206,40 | 0,34% | 10,00 |
| 11.12.2024 | 206,00 | 207,35 | 203,55 | 205,70 | -0,15% | - |
| 10.12.2024 | 204,00 | 207,15 | 204,00 | 206,00 | 0,93% | - |
| 09.12.2024 | 204,55 | 205,35 | 203,35 | 204,10 | -0,17% | - |
| 06.12.2024 | 204,10 | 206,15 | 203,10 | 204,45 | 0,17% | - |
| 05.12.2024 | 208,70 | 209,45 | 204,00 | 204,10 | -2,16% | - |
| 04.12.2024 | 204,55 | 209,05 | 203,50 | 208,60 | 1,93% | 15,00 |
| 03.12.2024 | 205,65 | 206,95 | 203,65 | 204,65 | -0,49% | - |
| 02.12.2024 | 201,95 | 206,80 | 200,18 | 205,65 | 1,63% | - |
| 29.11.2024 | 199,85 | 202,75 | 198,90 | 202,35 | 1,25% | - |
| 28.11.2024 | 199,30 | 201,25 | 198,80 | 199,85 | 0,28% | - |
| 27.11.2024 | 198,77 | 199,30 | 197,23 | 199,30 | 0,26% | - |
| 26.11.2024 | 197,98 | 201,25 | 197,50 | 198,77 | 0,15% | - |
| 25.11.2024 | 202,20 | 203,60 | 196,73 | 198,48 | -1,75% | - |
| 22.11.2024 | 202,75 | 203,20 | 200,25 | 202,00 | -0,37% | - |
| 21.11.2024 | 204,15 | 204,35 | 200,95 | 202,75 | -0,69% | - |
| 20.11.2024 | 202,10 | 206,95 | 201,05 | 204,15 | 1,16% | - |
| 19.11.2024 | 198,75 | 201,90 | 198,60 | 201,80 | 1,53% | 1,00 |
| 18.11.2024 | 196,35 | 199,38 | 196,35 | 198,75 | 1,22% | - |
| 15.11.2024 | 198,25 | 200,05 | 195,88 | 196,35 | -0,96% | - |
| 14.11.2024 | 193,50 | 199,02 | 192,38 | 198,25 | 2,45% | - |