184,125€
-1,67%
Echtzeit-Aktienkurs DSV Panalpina A/S
Bid:
Ask:
Aktienkurse zur DSV Panalpina A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 187,45 | 187,45 | 182,55 | 184,10 | -1,68% | - |
| 13.09.2024 | 184,30 | 197,50 | 180,77 | 187,25 | 1,66% | 189,00 |
| 12.09.2024 | 176,63 | 186,35 | 174,95 | 184,20 | 4,17% | 247,00 |
| 11.09.2024 | 167,30 | 179,65 | 166,73 | 176,83 | 5,54% | 52,00 |
| 10.09.2024 | 166,33 | 168,52 | 165,05 | 167,55 | 0,65% | - |
| 09.09.2024 | 165,73 | 169,55 | 164,48 | 166,48 | 0,79% | - |
| 06.09.2024 | 163,80 | 168,30 | 159,48 | 165,18 | 0,79% | - |
| 05.09.2024 | 163,93 | 168,98 | 163,48 | 163,88 | 0,00% | - |
| 04.09.2024 | 165,50 | 165,50 | 162,73 | 163,88 | -1,04% | - |
| 03.09.2024 | 164,27 | 166,10 | 163,85 | 165,60 | 0,81% | - |
| 02.09.2024 | 161,68 | 164,52 | 160,10 | 164,27 | 1,55% | - |
| 30.08.2024 | 165,88 | 166,27 | 160,60 | 161,77 | -2,47% | 7,00 |
| 29.08.2024 | 165,23 | 167,10 | 165,15 | 165,88 | 0,33% | - |
| 28.08.2024 | 164,77 | 166,55 | 164,40 | 165,33 | 0,33% | - |
| 27.08.2024 | 164,63 | 166,65 | 164,58 | 164,77 | 0,15% | - |
| 26.08.2024 | 165,27 | 168,10 | 164,38 | 164,52 | -0,60% | - |
| 23.08.2024 | 168,68 | 169,48 | 161,80 | 165,52 | -1,87% | - |
| 22.08.2024 | 169,00 | 169,77 | 167,52 | 168,68 | -0,22% | - |
| 21.08.2024 | 168,18 | 169,90 | 168,05 | 169,05 | 0,52% | - |
| 20.08.2024 | 169,48 | 170,13 | 167,73 | 168,18 | -0,77% | - |
| 19.08.2024 | 166,90 | 170,18 | 166,80 | 169,48 | 1,48% | - |
| 16.08.2024 | 169,18 | 169,60 | 165,23 | 167,00 | -1,33% | - |
| 15.08.2024 | 168,45 | 170,15 | 167,85 | 169,25 | 0,43% | - |
| 14.08.2024 | 164,38 | 169,10 | 164,38 | 168,52 | 2,52% | - |
| 13.08.2024 | 163,13 | 164,43 | 161,77 | 164,38 | 0,70% | - |
| 12.08.2024 | 163,43 | 164,60 | 162,18 | 163,23 | 0,08% | - |
| 09.08.2024 | 162,65 | 164,08 | 162,00 | 163,10 | 0,15% | - |
| 08.08.2024 | 162,15 | 162,98 | 158,00 | 162,85 | 0,70% | - |
| 07.08.2024 | 157,43 | 163,65 | 156,30 | 161,73 | 2,78% | - |
| 06.08.2024 | 155,58 | 158,60 | 154,63 | 157,35 | 0,98% | - |
| 05.08.2024 | 161,35 | 161,45 | 154,40 | 155,83 | -4,11% | - |
| 02.08.2024 | 167,35 | 167,77 | 161,88 | 162,50 | -3,33% | - |
| 01.08.2024 | 169,75 | 170,35 | 167,58 | 168,10 | -0,97% | - |
| 31.07.2024 | 169,38 | 171,48 | 167,93 | 169,75 | 0,33% | - |
| 30.07.2024 | 167,45 | 169,58 | 166,55 | 169,20 | 1,05% | - |
| 29.07.2024 | 167,95 | 169,52 | 166,02 | 167,45 | -0,19% | 7,00 |
| 26.07.2024 | 167,30 | 170,20 | 167,15 | 167,77 | 0,28% | 2,00 |
| 25.07.2024 | 164,68 | 167,75 | 162,70 | 167,30 | 1,44% | - |
| 24.07.2024 | 161,05 | 168,23 | 160,50 | 164,93 | 2,41% | 124,00 |
| 23.07.2024 | 162,70 | 163,70 | 160,00 | 161,05 | -1,01% | - |
| 22.07.2024 | 158,65 | 163,15 | 158,65 | 162,70 | 2,55% | - |
| 19.07.2024 | 158,52 | 159,73 | 155,55 | 158,65 | -0,03% | - |
| 18.07.2024 | 151,70 | 160,90 | 151,70 | 158,70 | 4,61% | - |
| 17.07.2024 | 155,98 | 155,98 | 151,58 | 151,70 | -2,74% | - |
| 16.07.2024 | 155,50 | 156,77 | 153,98 | 155,98 | 0,31% | - |
| 15.07.2024 | 157,40 | 159,33 | 155,43 | 155,50 | -1,25% | - |
| 12.07.2024 | 159,93 | 160,40 | 155,27 | 157,48 | -1,42% | - |
| 11.07.2024 | 157,25 | 160,23 | 157,15 | 159,75 | 1,59% | - |
| 10.07.2024 | 152,95 | 157,65 | 152,77 | 157,25 | 2,81% | - |
| 09.07.2024 | 155,20 | 156,65 | 152,35 | 152,95 | -1,45% | - |
| 08.07.2024 | 157,77 | 157,77 | 154,20 | 155,20 | -1,63% | - |
| 05.07.2024 | 157,65 | 158,63 | 156,93 | 157,77 | 0,02% | - |
| 04.07.2024 | 158,02 | 158,65 | 155,90 | 157,75 | -0,22% | - |
| 03.07.2024 | 152,75 | 158,45 | 152,75 | 158,10 | 3,57% | 200,00 |
| 02.07.2024 | 152,88 | 154,55 | 150,90 | 152,65 | -0,11% | - |
| 01.07.2024 | 143,52 | 153,85 | 142,48 | 152,83 | 6,85% | - |
| 28.06.2024 | 143,75 | 146,58 | 142,18 | 143,02 | -0,57% | - |
| 27.06.2024 | 146,58 | 146,75 | 142,77 | 143,85 | -1,76% | - |
| 26.06.2024 | 146,65 | 149,83 | 145,68 | 146,43 | 0,00% | - |
| 25.06.2024 | 143,40 | 146,65 | 143,08 | 146,43 | 2,07% | - |
| 24.06.2024 | 142,48 | 144,35 | 140,52 | 143,45 | 0,65% | - |
| 21.06.2024 | 142,63 | 144,52 | 140,88 | 142,52 | -0,07% | - |
| 20.06.2024 | 141,23 | 144,43 | 141,00 | 142,63 | 0,99% | - |
| 19.06.2024 | 145,10 | 145,48 | 140,38 | 141,23 | -2,67% | - |
| 18.06.2024 | 144,68 | 145,40 | 144,23 | 145,10 | 0,29% | - |
| 17.06.2024 | 145,50 | 146,40 | 143,52 | 144,68 | -0,36% | - |
| 14.06.2024 | 149,18 | 150,15 | 144,75 | 145,20 | -2,62% | - |
| 13.06.2024 | 147,45 | 150,98 | 146,27 | 149,10 | 1,05% | - |
| 12.06.2024 | 147,00 | 148,10 | 144,13 | 147,55 | 0,37% | 4,00 |
| 11.06.2024 | 150,08 | 150,55 | 144,60 | 147,00 | -2,05% | - |
| 10.06.2024 | 148,13 | 151,18 | 146,35 | 150,08 | 1,15% | - |
| 07.06.2024 | 147,88 | 149,35 | 147,05 | 148,38 | 0,34% | - |
| 06.06.2024 | 143,18 | 149,25 | 143,13 | 147,88 | 3,23% | - |
| 05.06.2024 | 141,27 | 143,30 | 141,27 | 143,25 | 1,40% | - |
| 04.06.2024 | 142,25 | 143,68 | 140,40 | 141,27 | -0,72% | 96,00 |
| 03.06.2024 | 141,93 | 143,02 | 139,08 | 142,30 | 0,41% | - |
| 31.05.2024 | 136,05 | 141,83 | 135,73 | 141,73 | 4,23% | - |
| 30.05.2024 | 137,30 | 137,30 | 135,15 | 135,98 | -0,82% | - |
| 29.05.2024 | 140,25 | 140,25 | 137,10 | 137,10 | -2,25% | - |
| 28.05.2024 | 139,85 | 140,70 | 139,50 | 140,25 | 0,29% | - |
| 27.05.2024 | 140,30 | 140,65 | 137,83 | 139,85 | -0,32% | - |
| 24.05.2024 | 141,75 | 142,77 | 139,60 | 140,30 | -1,02% | - |
| 23.05.2024 | 139,95 | 142,63 | 139,68 | 141,75 | 1,49% | - |
| 22.05.2024 | 140,50 | 141,58 | 137,68 | 139,68 | -0,59% | - |
| 21.05.2024 | 141,65 | 142,70 | 138,88 | 140,50 | -0,81% | - |
| 20.05.2024 | 141,90 | 142,30 | 141,65 | 141,65 | -0,18% | - |
| 17.05.2024 | 143,52 | 143,75 | 141,55 | 141,90 | -1,18% | - |
| 16.05.2024 | 141,63 | 143,73 | 141,38 | 143,60 | 1,39% | 5,00 |
| 15.05.2024 | 140,00 | 141,65 | 139,00 | 141,63 | 1,16% | - |
| 14.05.2024 | 139,27 | 142,30 | 138,73 | 140,00 | 0,52% | - |
| 13.05.2024 | 138,05 | 141,18 | 137,98 | 139,27 | 0,89% | - |
| 10.05.2024 | 137,23 | 138,85 | 137,23 | 138,05 | 0,60% | - |
| 09.05.2024 | 136,65 | 137,23 | 136,10 | 137,23 | 0,42% | - |
| 08.05.2024 | 136,38 | 136,70 | 135,35 | 136,65 | 0,20% | - |
| 07.05.2024 | 135,10 | 136,95 | 134,68 | 136,38 | 0,94% | - |
| 06.05.2024 | 132,27 | 135,18 | 131,77 | 135,10 | 2,14% | - |
| 03.05.2024 | 132,40 | 133,08 | 131,52 | 132,27 | -0,19% | - |
| 02.05.2024 | 133,23 | 133,83 | 131,63 | 132,52 | -0,45% | - |
| 30.04.2024 | 136,83 | 137,35 | 132,93 | 133,13 | -2,70% | - |
| 29.04.2024 | 138,63 | 139,65 | 135,33 | 136,83 | -1,30% | - |