193,275€
1,42%
Echtzeit-Aktienkurs DSV Panalpina A/S
Bid:
Ask:
Aktienkurse zur DSV Panalpina A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |