186,325€
-0,71%
Echtzeit-Aktienkurs DSV Panalpina A/S
Bid:
Ask:
Aktienkurse zur DSV Panalpina A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 186,95 | 188,93 | 186,02 | 186,40 | -0,67% | 28,00 |
| 29.10.2026 | 185,25 | 188,88 | 184,75 | 187,65 | 1,38% | - |
| 28.10.2026 | 184,68 | 188,27 | 184,25 | 185,10 | -0,13% | - |
| 27.10.2026 | 180,85 | 186,55 | 180,33 | 185,35 | 2,53% | - |
| 26.10.2026 | 185,02 | 187,13 | 180,73 | 180,77 | -1,85% | - |
| 23.10.2026 | 183,60 | 185,55 | 181,00 | 184,18 | -0,22% | 1,00 |
| 22.10.2026 | 182,20 | 185,93 | 181,33 | 184,58 | 0,49% | - |
| 21.10.2026 | 160,38 | 186,13 | 160,38 | 183,68 | 14,85% | - |
| 20.10.2026 | 161,25 | 166,33 | 158,48 | 159,93 | -0,90% | - |
| 19.10.2026 | 163,43 | 164,88 | 161,05 | 161,38 | -1,15% | - |
| 16.10.2026 | 161,05 | 165,13 | 158,43 | 163,25 | 1,44% | 150,00 |
| 15.10.2026 | 153,68 | 160,95 | 152,27 | 160,93 | 4,58% | - |
| 14.10.2026 | 154,83 | 156,73 | 153,70 | 153,88 | -0,58% | 28,00 |
| 13.10.2026 | 154,23 | 155,68 | 153,50 | 154,77 | 0,19% | - |
| 12.10.2026 | 157,27 | 158,15 | 154,27 | 154,48 | -1,66% | - |
| 09.10.2026 | 152,85 | 157,13 | 152,00 | 157,08 | 2,88% | 88,00 |
| 08.10.2026 | 152,43 | 155,30 | 151,48 | 152,68 | 0,20% | 213,00 |
| 07.10.2026 | 154,40 | 156,05 | 152,18 | 152,38 | -1,38% | - |
| 06.10.2026 | 156,18 | 158,68 | 154,13 | 154,50 | -1,12% | 17,00 |
| 05.10.2026 | 160,30 | 161,00 | 154,88 | 156,25 | -2,65% | - |
| 02.10.2026 | 156,70 | 161,18 | 154,20 | 160,50 | 2,88% | - |
| 01.10.2026 | 156,75 | 157,85 | 153,63 | 156,00 | -0,51% | - |
| 30.09.2026 | 161,23 | 161,23 | 155,80 | 156,80 | -1,57% | - |
| 29.09.2026 | 160,25 | 161,77 | 158,45 | 159,30 | -0,65% | - |
| 28.09.2026 | 162,93 | 162,98 | 158,75 | 160,35 | -2,08% | 20,00 |
| 25.09.2026 | 159,43 | 163,80 | 157,52 | 163,75 | 2,54% | - |
| 24.09.2026 | 165,23 | 166,83 | 158,15 | 159,70 | -3,30% | 79,00 |
| 23.09.2026 | 162,73 | 166,02 | 160,68 | 165,15 | 1,58% | - |
| 22.09.2026 | 166,50 | 166,50 | 157,10 | 162,58 | 0,39% | 91,00 |
| 21.09.2026 | 170,50 | 175,68 | 158,45 | 161,95 | -4,82% | - |
| 18.09.2026 | 174,40 | 177,27 | 169,83 | 170,15 | -2,48% | - |
| 17.09.2026 | 168,20 | 175,65 | 167,77 | 174,48 | 4,49% | - |
| 16.09.2026 | 167,50 | 169,45 | 165,88 | 166,98 | -1,24% | 30,00 |
| 15.09.2026 | 172,08 | 172,65 | 167,43 | 169,08 | -2,33% | 11,00 |
| 14.09.2026 | 172,27 | 174,48 | 171,85 | 173,10 | -0,06% | - |
| 11.09.2026 | 178,10 | 179,55 | 172,68 | 173,20 | -2,82% | - |
| 10.09.2026 | 175,23 | 179,10 | 173,50 | 178,23 | 1,96% | - |
| 09.09.2026 | 175,55 | 176,58 | 173,58 | 174,80 | -0,63% | - |
| 08.09.2026 | 177,20 | 178,20 | 175,50 | 175,90 | -0,86% | - |
| 07.09.2026 | 176,95 | 178,68 | 176,50 | 177,43 | 0,35% | - |
| 04.09.2026 | 177,45 | 179,15 | 175,70 | 176,80 | -0,38% | - |
| 03.09.2026 | 175,48 | 179,18 | 174,15 | 177,48 | 1,26% | - |
| 02.09.2026 | 177,75 | 178,05 | 174,20 | 175,27 | -1,24% | 14,00 |
| 01.09.2026 | 180,93 | 185,15 | 177,43 | 177,48 | -1,77% | 30,00 |
| 31.08.2026 | 182,93 | 184,02 | 180,40 | 180,68 | -1,36% | 23,00 |
| 28.08.2026 | 182,90 | 184,43 | 182,10 | 183,18 | 0,47% | - |
| 27.08.2026 | 185,45 | 186,77 | 180,63 | 182,33 | -1,72% | 90,00 |
| 26.08.2026 | 189,00 | 189,30 | 183,80 | 185,52 | -1,76% | 8,00 |
| 25.08.2026 | 189,10 | 190,15 | 186,50 | 188,85 | 0,19% | - |
| 24.08.2026 | 187,25 | 188,85 | 186,45 | 188,50 | 0,61% | 31,00 |
| 21.08.2026 | 185,35 | 188,98 | 183,52 | 187,35 | 1,41% | 11,00 |
| 20.08.2026 | 182,50 | 185,25 | 182,43 | 184,75 | 1,39% | - |
| 19.08.2026 | 184,68 | 185,65 | 182,20 | 182,23 | -1,71% | - |
| 18.08.2026 | 187,88 | 188,77 | 185,10 | 185,40 | -1,80% | - |
| 17.08.2026 | 192,08 | 192,98 | 188,08 | 188,80 | -1,73% | - |
| 14.08.2026 | 192,18 | 194,88 | 189,83 | 192,13 | 0,09% | 1,00 |
| 13.08.2026 | 185,43 | 192,25 | 185,43 | 191,95 | 3,49% | - |
| 12.08.2026 | 179,88 | 185,50 | 179,88 | 185,48 | 3,20% | - |
| 11.08.2026 | 182,00 | 182,05 | 178,52 | 179,73 | -1,02% | - |
| 10.08.2026 | 180,73 | 181,80 | 179,27 | 181,58 | 0,50% | - |
| 07.08.2026 | 178,50 | 183,00 | 177,58 | 180,68 | 1,26% | - |
| 06.08.2026 | 179,13 | 181,35 | 177,33 | 178,43 | -0,38% | 20,00 |
| 05.08.2026 | 183,25 | 183,85 | 176,45 | 179,10 | -2,06% | - |
| 04.08.2026 | 184,88 | 185,40 | 181,40 | 182,88 | -0,99% | 28,00 |
| 03.08.2026 | 187,90 | 191,20 | 182,18 | 184,70 | -1,69% | - |
| 31.07.2026 | 190,38 | 191,27 | 187,20 | 187,88 | -1,26% | - |
| 30.07.2026 | 189,73 | 193,93 | 187,73 | 190,27 | 0,17% | - |
| 29.07.2026 | 188,48 | 194,52 | 186,30 | 189,95 | 0,73% | - |
| 28.07.2026 | 186,40 | 188,80 | 182,15 | 188,58 | 0,80% | - |
| 27.07.2026 | 193,52 | 197,35 | 186,13 | 187,08 | -3,27% | 100,00 |
| 24.07.2026 | 191,15 | 195,27 | 188,50 | 193,40 | 1,48% | - |
| 23.07.2026 | 194,48 | 194,90 | 187,18 | 190,58 | -1,99% | - |
| 22.07.2026 | 225,25 | 232,65 | 188,10 | 194,45 | -13,67% | 94,00 |
| 21.07.2026 | 221,55 | 225,30 | 220,10 | 225,25 | 0,92% | - |
| 20.07.2026 | 226,95 | 228,00 | 220,60 | 223,20 | -1,52% | - |
| 17.07.2026 | 225,15 | 229,45 | 224,05 | 226,65 | -0,02% | - |
| 16.07.2026 | 224,80 | 228,85 | 223,00 | 226,70 | 1,07% | 5,00 |
| 15.07.2026 | 225,10 | 228,50 | 221,60 | 224,30 | -0,22% | 87,00 |
| 14.07.2026 | 223,40 | 227,75 | 222,20 | 224,80 | 0,18% | - |
| 13.07.2026 | 222,50 | 225,50 | 219,55 | 224,40 | 0,85% | - |
| 10.07.2026 | 222,25 | 222,85 | 219,60 | 222,50 | -0,07% | 113,00 |
| 09.07.2026 | 218,85 | 222,85 | 216,65 | 222,65 | 1,83% | - |
| 08.07.2026 | 219,85 | 224,75 | 214,55 | 218,65 | -0,93% | - |
| 07.07.2026 | 219,25 | 222,80 | 218,50 | 220,70 | 0,48% | 26,00 |
| 06.07.2026 | 221,20 | 223,30 | 216,45 | 219,65 | -0,66% | - |
| 03.07.2026 | 220,90 | 223,35 | 218,45 | 221,10 | 0,59% | - |
| 02.07.2026 | 213,80 | 224,95 | 213,15 | 219,80 | 2,85% | - |
| 01.07.2026 | 207,70 | 214,40 | 207,25 | 213,70 | 2,57% | - |
| 30.06.2026 | 209,75 | 211,95 | 207,35 | 208,35 | -0,55% | - |
| 29.06.2026 | 208,30 | 209,65 | 205,75 | 209,50 | 0,67% | - |
| 26.06.2026 | 212,50 | 212,85 | 206,55 | 208,10 | -2,12% | - |
| 25.06.2026 | 207,60 | 214,85 | 206,70 | 212,60 | 2,53% | - |
| 24.06.2026 | 205,35 | 209,00 | 203,90 | 207,35 | 0,63% | - |
| 23.06.2026 | 205,90 | 207,00 | 201,90 | 206,05 | 0,10% | - |
| 22.06.2026 | 204,65 | 206,60 | 203,00 | 205,85 | 0,32% | - |
| 19.06.2026 | 204,00 | 205,80 | 202,75 | 205,20 | 0,64% | 82,00 |
| 18.06.2026 | 209,30 | 210,50 | 200,80 | 203,90 | -1,95% | - |
| 17.06.2026 | 208,90 | 216,00 | 205,15 | 207,95 | -0,74% | - |
| 16.06.2026 | 212,95 | 213,75 | 209,10 | 209,50 | -1,55% | - |
| 15.06.2026 | 218,95 | 219,90 | 212,40 | 212,80 | -1,30% | - |