201,950€
0,57%
Echtzeit-Aktienkurs DSV Panalpina A/S
Bid:
Ask:
Aktienkurse zur DSV Panalpina A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.11.2024 | 197,73 | 197,73 | 192,73 | 193,50 | -2,09% | - |
| 12.11.2024 | 200,33 | 200,70 | 196,98 | 197,63 | -1,35% | - |
| 11.11.2024 | 199,10 | 201,55 | 198,95 | 200,33 | 0,77% | - |
| 08.11.2024 | 198,35 | 201,05 | 197,95 | 198,80 | 0,18% | - |
| 07.11.2024 | 201,20 | 202,40 | 197,80 | 198,45 | -1,46% | 1,00 |
| 06.11.2024 | 201,30 | 204,20 | 194,83 | 201,40 | -0,49% | 100,00 |
| 05.11.2024 | 201,70 | 202,55 | 199,95 | 202,40 | 0,30% | - |
| 04.11.2024 | 203,20 | 204,25 | 201,15 | 201,80 | -0,59% | - |
| 01.11.2024 | 200,05 | 204,25 | 199,45 | 203,00 | 1,42% | 10,00 |
| 31.10.2024 | 201,10 | 201,10 | 198,40 | 200,15 | -0,42% | 30,00 |
| 30.10.2024 | 199,15 | 201,70 | 197,33 | 201,00 | 0,98% | - |
| 29.10.2024 | 203,60 | 204,30 | 199,05 | 199,05 | -2,23% | - |
| 28.10.2024 | 202,15 | 205,00 | 200,95 | 203,60 | 0,92% | - |
| 25.10.2024 | 201,30 | 202,50 | 200,15 | 201,75 | -0,02% | - |
| 24.10.2024 | 201,90 | 203,95 | 200,95 | 201,80 | -0,10% | - |
| 23.10.2024 | 210,55 | 211,00 | 200,15 | 202,00 | -3,97% | 20,00 |
| 22.10.2024 | 202,60 | 210,60 | 201,55 | 210,35 | 3,72% | - |
| 21.10.2024 | 200,73 | 203,35 | 200,25 | 202,80 | 0,98% | - |
| 18.10.2024 | 201,58 | 203,40 | 200,52 | 200,83 | -0,41% | - |
| 17.10.2024 | 202,95 | 203,25 | 200,30 | 201,65 | -0,69% | - |
| 16.10.2024 | 202,20 | 203,60 | 201,20 | 203,05 | 0,37% | - |
| 15.10.2024 | 205,15 | 205,15 | 201,60 | 202,30 | -1,29% | - |
| 14.10.2024 | 202,30 | 205,85 | 202,30 | 204,95 | 1,21% | 14,00 |
| 11.10.2024 | 205,60 | 205,60 | 202,25 | 202,50 | -1,51% | 1,00 |
| 10.10.2024 | 208,55 | 208,55 | 202,45 | 205,60 | -1,41% | - |
| 09.10.2024 | 203,80 | 209,50 | 202,80 | 208,55 | 2,38% | - |
| 08.10.2024 | 199,88 | 205,55 | 198,08 | 203,70 | 1,71% | - |
| 07.10.2024 | 201,55 | 202,90 | 199,02 | 200,27 | -0,63% | - |
| 04.10.2024 | 204,50 | 206,05 | 198,02 | 201,55 | -1,35% | 79,00 |
| 03.10.2024 | 190,50 | 211,30 | 183,80 | 204,30 | 6,94% | 35,00 |
| 02.10.2024 | 183,45 | 196,35 | 181,90 | 191,05 | 4,14% | 55,00 |
| 01.10.2024 | 185,30 | 185,52 | 182,27 | 183,45 | -1,05% | 5,00 |
| 30.09.2024 | 187,35 | 188,00 | 183,10 | 185,40 | -0,84% | - |
| 27.09.2024 | 186,75 | 187,33 | 184,02 | 186,98 | 0,12% | - |
| 26.09.2024 | 183,00 | 187,52 | 183,00 | 186,75 | 1,99% | 20,00 |
| 25.09.2024 | 183,10 | 186,55 | 182,27 | 183,10 | 0,00% | - |
| 24.09.2024 | 184,15 | 185,98 | 180,83 | 183,10 | -0,52% | - |
| 23.09.2024 | 183,05 | 184,20 | 181,13 | 184,05 | 0,75% | - |
| 20.09.2024 | 184,77 | 184,77 | 181,70 | 182,68 | -1,16% | 7,00 |
| 19.09.2024 | 186,55 | 187,85 | 183,00 | 184,83 | -0,61% | - |
| 18.09.2024 | 188,48 | 189,48 | 182,98 | 185,95 | -1,34% | - |
| 17.09.2024 | 184,27 | 189,30 | 184,08 | 188,48 | 2,33% | - |
| 16.09.2024 | 187,45 | 187,45 | 182,55 | 184,18 | -1,64% | - |
| 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% | - |