205,600€
0,76%
Echtzeit-Aktienkurs DSV Panalpina A/S
Bid:
Ask:
Aktienkurse zur DSV Panalpina A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 204,25 | 207,50 | 204,10 | 205,60 | 0,76% | - |
| 02.07.2025 | 203,60 | 205,55 | 201,75 | 204,05 | 0,25% | - |
| 01.07.2025 | 204,00 | 205,45 | 202,35 | 203,55 | -0,22% | - |
| 30.06.2025 | 204,15 | 207,65 | 203,15 | 204,00 | -0,05% | - |
| 27.06.2025 | 203,60 | 205,55 | 202,25 | 204,10 | 0,29% | - |
| 26.06.2025 | 205,80 | 206,70 | 201,35 | 203,50 | -1,12% | - |
| 25.06.2025 | 204,85 | 206,85 | 204,35 | 205,80 | 0,46% | - |
| 24.06.2025 | 204,65 | 206,75 | 202,70 | 204,85 | 0,64% | 97,00 |
| 23.06.2025 | 203,25 | 204,25 | 199,15 | 203,55 | 0,00% | - |
| 20.06.2025 | 209,95 | 211,70 | 202,75 | 203,55 | -3,09% | - |
| 19.06.2025 | 209,15 | 210,65 | 207,15 | 210,05 | 0,24% | - |
| 18.06.2025 | 210,10 | 212,15 | 209,00 | 209,55 | -0,17% | - |
| 17.06.2025 | 214,10 | 214,20 | 209,70 | 209,90 | -1,92% | - |
| 16.06.2025 | 213,75 | 215,85 | 212,90 | 214,00 | 0,12% | 33,00 |
| 13.06.2025 | 216,00 | 216,70 | 213,10 | 213,75 | -1,04% | - |
| 12.06.2025 | 215,45 | 216,95 | 213,05 | 216,00 | 0,26% | 100,00 |
| 11.06.2025 | 217,80 | 220,05 | 215,45 | 215,45 | -1,37% | - |
| 10.06.2025 | 213,45 | 220,35 | 213,40 | 218,45 | 2,29% | - |
| 09.06.2025 | 214,30 | 214,50 | 213,15 | 213,55 | -0,51% | - |
| 06.06.2025 | 206,75 | 217,10 | 206,75 | 214,65 | 3,82% | - |
| 05.06.2025 | 207,20 | 208,45 | 205,95 | 206,75 | -0,22% | - |
| 04.06.2025 | 208,40 | 211,10 | 207,20 | 207,20 | -0,62% | - |
| 03.06.2025 | 207,05 | 208,85 | 203,40 | 208,50 | 0,58% | 12,00 |
| 02.06.2025 | 206,55 | 208,50 | 201,65 | 207,30 | 0,00% | - |
| 30.05.2025 | 207,15 | 208,55 | 205,60 | 207,30 | 0,07% | - |
| 29.05.2025 | 207,65 | 210,25 | 206,25 | 207,15 | -0,19% | - |
| 28.05.2025 | 210,50 | 211,50 | 207,05 | 207,55 | -1,40% | - |
| 27.05.2025 | 210,45 | 211,60 | 208,20 | 210,50 | 0,02% | - |
| 26.05.2025 | 208,90 | 212,85 | 208,65 | 210,45 | 1,62% | - |
| 23.05.2025 | 212,05 | 213,50 | 202,50 | 207,10 | -2,33% | 137,00 |
| 22.05.2025 | 211,75 | 213,75 | 209,20 | 212,05 | 0,19% | - |
| 21.05.2025 | 213,15 | 215,60 | 211,05 | 211,65 | -0,70% | - |
| 20.05.2025 | 213,85 | 217,25 | 211,50 | 213,15 | -0,40% | 12,00 |
| 19.05.2025 | 210,10 | 214,05 | 207,60 | 214,00 | 1,86% | 33,00 |
| 16.05.2025 | 206,60 | 211,75 | 206,40 | 210,10 | 1,64% | - |
| 15.05.2025 | 204,35 | 207,85 | 203,35 | 206,70 | 1,15% | - |
| 14.05.2025 | 201,40 | 206,40 | 201,25 | 204,35 | 1,49% | - |
| 13.05.2025 | 203,85 | 205,90 | 199,38 | 201,35 | -1,20% | - |
| 12.05.2025 | 196,98 | 204,10 | 196,38 | 203,80 | 4,19% | - |
| 09.05.2025 | 196,63 | 197,98 | 194,80 | 195,60 | -0,52% | - |
| 08.05.2025 | 195,40 | 198,20 | 194,85 | 196,63 | 0,83% | - |
| 07.05.2025 | 196,15 | 197,77 | 192,20 | 195,00 | -0,59% | 26,00 |
| 06.05.2025 | 197,40 | 199,10 | 194,50 | 196,15 | -0,65% | - |
| 05.05.2025 | 197,23 | 200,80 | 195,40 | 197,43 | 0,00% | - |
| 02.05.2025 | 187,55 | 200,55 | 187,55 | 197,43 | 5,27% | 147,00 |
| 30.04.2025 | 173,30 | 191,00 | 172,95 | 187,55 | 8,24% | 92,00 |
| 29.04.2025 | 171,05 | 173,52 | 169,93 | 173,27 | 1,30% | - |
| 28.04.2025 | 173,58 | 173,68 | 168,98 | 171,05 | -1,47% | - |
| 25.04.2025 | 172,18 | 174,40 | 171,33 | 173,60 | 0,87% | 40,00 |
| 24.04.2025 | 172,73 | 172,83 | 169,38 | 172,10 | -0,36% | 11,00 |
| 23.04.2025 | 162,65 | 173,90 | 162,33 | 172,73 | 7,00% | 50,00 |
| 22.04.2025 | 166,08 | 166,90 | 159,15 | 161,43 | -3,09% | 20,00 |
| 17.04.2025 | 163,35 | 167,90 | 163,35 | 166,58 | 1,97% | - |
| 16.04.2025 | 168,80 | 169,18 | 162,60 | 163,35 | -3,53% | - |
| 15.04.2025 | 152,85 | 169,75 | 152,68 | 169,33 | 10,81% | 20,00 |
| 14.04.2025 | 153,88 | 154,90 | 148,65 | 152,80 | 0,05% | - |
| 11.04.2025 | 153,52 | 155,85 | 145,52 | 152,73 | -0,54% | - |
| 10.04.2025 | 156,85 | 166,45 | 149,83 | 153,55 | -2,54% | - |
| 09.04.2025 | 152,83 | 158,50 | 141,13 | 157,55 | 1,92% | 90,00 |
| 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% | - |