1,547$
-10,07%
Echtzeit-Aktienkurs DZS
Bid:
Ask:
Aktienkurse zur DZS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 1,73 | 1,75 | 1,53 | 1,55 | -9,88% | 199.999,00 |
| 10.06.2024 | 1,63 | 1,75 | 1,58 | 1,72 | 4,24% | 131.593,00 |
| 07.06.2024 | 1,45 | 1,76 | 1,40 | 1,65 | 13,79% | 221.853,00 |
| 06.06.2024 | 1,46 | 1,46 | 1,40 | 1,45 | -2,68% | 23.010,00 |
| 05.06.2024 | 1,57 | 1,57 | 1,38 | 1,49 | -3,87% | 119.558,00 |
| 04.06.2024 | 1,56 | 1,56 | 1,48 | 1,55 | 0,00% | 34.188,00 |
| 03.06.2024 | 1,50 | 1,63 | 1,50 | 1,55 | 5,44% | 69.395,00 |
| 31.05.2024 | 1,53 | 1,53 | 1,37 | 1,47 | -3,92% | 57.731,00 |
| 30.05.2024 | 1,55 | 1,60 | 1,45 | 1,53 | 0,00% | 111.007,00 |
| 29.05.2024 | 1,40 | 1,63 | 1,33 | 1,53 | 8,51% | 383.385,00 |
| 28.05.2024 | 1,36 | 1,43 | 1,28 | 1,41 | 2,92% | 218.829,00 |
| 24.05.2024 | 1,29 | 1,46 | 1,24 | 1,37 | 8,73% | 285.476,00 |
| 23.05.2024 | 1,34 | 1,37 | 1,26 | 1,26 | -6,67% | 166.343,00 |
| 22.05.2024 | 1,36 | 1,36 | 1,30 | 1,35 | -0,37% | 103.781,00 |
| 21.05.2024 | 1,37 | 1,42 | 1,35 | 1,36 | -1,09% | 56.395,00 |
| 20.05.2024 | 1,52 | 1,54 | 1,35 | 1,37 | -9,87% | 96.840,00 |
| 17.05.2024 | 1,55 | 1,58 | 1,44 | 1,52 | 0,00% | 141.638,00 |
| 16.05.2024 | 1,52 | 1,61 | 1,52 | 1,52 | 0,00% | 76.336,00 |
| 15.05.2024 | 1,48 | 1,54 | 1,44 | 1,52 | 2,01% | 95.956,00 |
| 14.05.2024 | 1,62 | 1,64 | 1,46 | 1,49 | -8,31% | 120.421,00 |
| 13.05.2024 | 1,69 | 1,69 | 1,55 | 1,63 | -4,41% | 241.691,00 |
| 10.05.2024 | 1,79 | 1,79 | 1,52 | 1,70 | -3,41% | 169.335,00 |
| 09.05.2024 | 1,74 | 1,96 | 1,69 | 1,76 | -4,86% | 455.627,00 |
| 08.05.2024 | 1,35 | 2,07 | 1,32 | 1,85 | 37,04% | 2.710.009,00 |
| 07.05.2024 | 1,25 | 1,42 | 1,21 | 1,35 | 6,30% | 274.211,00 |
| 06.05.2024 | 1,08 | 1,28 | 1,06 | 1,27 | 19,25% | 573.534,00 |
| 03.05.2024 | 1,01 | 1,07 | 0,98 | 1,07 | 9,78% | 174.629,00 |
| 02.05.2024 | 1,02 | 1,03 | 0,95 | 0,97 | -2,99% | 186.218,00 |
| 01.05.2024 | 0,99 | 1,02 | 0,97 | 1,00 | 2,04% | 118.545,00 |
| 30.04.2024 | 1,10 | 1,12 | 0,98 | 0,98 | -10,09% | 229.473,00 |
| 29.04.2024 | 1,17 | 1,22 | 1,08 | 1,09 | -7,63% | 264.356,00 |
| 26.04.2024 | 1,13 | 1,23 | 1,13 | 1,18 | 5,36% | 43.175,00 |
| 25.04.2024 | 1,12 | 1,15 | 1,11 | 1,12 | -0,88% | 87.944,00 |
| 24.04.2024 | 1,17 | 1,20 | 1,12 | 1,13 | -8,13% | 199.683,00 |
| 23.04.2024 | 1,25 | 1,31 | 1,16 | 1,23 | 1,65% | 94.510,00 |
| 22.04.2024 | 1,16 | 1,34 | 1,16 | 1,21 | 7,08% | 87.670,00 |
| 19.04.2024 | 1,08 | 1,16 | 1,07 | 1,13 | -0,88% | 101.585,00 |
| 18.04.2024 | 1,17 | 1,19 | 1,06 | 1,14 | -1,72% | 136.395,00 |
| 17.04.2024 | 1,16 | 1,21 | 1,15 | 1,16 | -1,69% | 74.135,00 |
| 16.04.2024 | 1,22 | 1,24 | 1,12 | 1,18 | 0,00% | 77.243,00 |
| 15.04.2024 | 1,29 | 1,29 | 1,08 | 1,18 | -5,60% | 185.049,00 |
| 12.04.2024 | 1,31 | 1,36 | 1,24 | 1,25 | -2,34% | 109.354,00 |
| 11.04.2024 | 1,32 | 1,32 | 1,28 | 1,28 | -2,29% | 83.092,00 |
| 10.04.2024 | 1,31 | 1,35 | 1,28 | 1,31 | -0,30% | 50.955,00 |
| 09.04.2024 | 1,35 | 1,38 | 1,30 | 1,31 | 0,31% | 59.533,00 |
| 08.04.2024 | 1,31 | 1,37 | 1,30 | 1,31 | 0,77% | 79.765,00 |
| 05.04.2024 | 1,31 | 1,33 | 1,26 | 1,30 | -1,52% | 81.215,00 |
| 04.04.2024 | 1,29 | 1,35 | 1,29 | 1,32 | 0,76% | 58.472,00 |
| 03.04.2024 | 1,37 | 1,40 | 1,31 | 1,31 | -5,07% | 92.973,00 |
| 02.04.2024 | 1,34 | 1,38 | 1,30 | 1,38 | 2,99% | 95.064,00 |
| 01.04.2024 | 1,31 | 1,34 | 1,28 | 1,34 | 1,52% | 56.420,00 |
| 28.03.2024 | 1,31 | 1,37 | 1,29 | 1,32 | 2,33% | 79.799,00 |
| 27.03.2024 | 1,29 | 1,38 | 1,27 | 1,29 | 0,78% | 123.206,00 |
| 26.03.2024 | 1,38 | 1,38 | 1,27 | 1,28 | -7,25% | 141.153,00 |
| 25.03.2024 | 1,32 | 1,40 | 1,27 | 1,38 | 6,98% | 327.595,00 |
| 22.03.2024 | 1,28 | 1,33 | 1,25 | 1,29 | -0,77% | 87.254,00 |
| 21.03.2024 | 1,37 | 1,37 | 1,28 | 1,30 | -2,26% | 113.681,00 |
| 20.03.2024 | 1,30 | 1,34 | 1,27 | 1,33 | 3,10% | 131.065,00 |
| 19.03.2024 | 1,37 | 1,37 | 1,27 | 1,29 | -1,53% | 152.419,00 |
| 18.03.2024 | 1,45 | 1,45 | 1,31 | 1,31 | -7,75% | 280.096,00 |
| 15.03.2024 | 1,39 | 1,46 | 1,37 | 1,42 | 0,00% | 158.524,00 |
| 14.03.2024 | 1,50 | 1,51 | 1,41 | 1,42 | -2,74% | 87.610,00 |
| 13.03.2024 | 1,41 | 1,51 | 1,41 | 1,46 | 3,55% | 115.607,00 |
| 12.03.2024 | 1,49 | 1,49 | 1,40 | 1,41 | -4,73% | 94.127,00 |
| 11.03.2024 | 1,40 | 1,49 | 1,37 | 1,48 | 4,23% | 236.885,00 |
| 08.03.2024 | 1,46 | 1,47 | 1,40 | 1,42 | 0,00% | 83.268,00 |
| 07.03.2024 | 1,44 | 1,46 | 1,37 | 1,42 | 2,16% | 57.881,00 |
| 06.03.2024 | 1,36 | 1,47 | 1,33 | 1,39 | 2,96% | 220.815,00 |
| 05.03.2024 | 1,48 | 1,49 | 1,35 | 1,35 | -4,26% | 122.641,00 |
| 04.03.2024 | 1,46 | 1,51 | 1,40 | 1,41 | -1,40% | 204.050,00 |
| 01.03.2024 | 1,46 | 1,52 | 1,40 | 1,43 | -4,67% | 60.606,00 |
| 29.02.2024 | 1,41 | 1,50 | 1,38 | 1,50 | 5,63% | 213.172,00 |
| 28.02.2024 | 1,45 | 1,49 | 1,40 | 1,42 | -1,39% | 56.233,00 |
| 27.02.2024 | 1,44 | 1,50 | 1,40 | 1,44 | -0,69% | 113.734,00 |
| 26.02.2024 | 1,42 | 1,46 | 1,39 | 1,45 | 2,84% | 89.235,00 |
| 23.02.2024 | 1,40 | 1,46 | 1,35 | 1,41 | -2,08% | 137.112,00 |
| 22.02.2024 | 1,51 | 1,55 | 1,43 | 1,44 | -3,36% | 264.605,00 |
| 21.02.2024 | 1,49 | 1,52 | 1,41 | 1,49 | 0,00% | 254.038,00 |
| 20.02.2024 | 1,33 | 1,57 | 1,33 | 1,49 | 9,56% | 282.127,00 |
| 16.02.2024 | 1,55 | 1,58 | 1,35 | 1,36 | -11,69% | 153.932,00 |
| 15.02.2024 | 1,42 | 1,55 | 1,40 | 1,54 | 8,45% | 114.563,00 |
| 14.02.2024 | 1,41 | 1,44 | 1,36 | 1,42 | 1,43% | 162.642,00 |
| 13.02.2024 | 1,51 | 1,53 | 1,35 | 1,40 | -6,67% | 208.214,00 |
| 12.02.2024 | 1,64 | 1,67 | 1,50 | 1,50 | -8,54% | 317.835,00 |
| 09.02.2024 | 1,54 | 1,67 | 1,53 | 1,64 | 7,89% | 89.210,00 |
| 08.02.2024 | 1,53 | 1,58 | 1,52 | 1,52 | -1,30% | 43.116,00 |
| 07.02.2024 | 1,56 | 1,58 | 1,50 | 1,54 | -1,28% | 57.020,00 |
| 06.02.2024 | 1,48 | 1,57 | 1,48 | 1,56 | 5,41% | 90.822,00 |
| 05.02.2024 | 1,55 | 1,55 | 1,47 | 1,48 | -4,52% | 139.724,00 |
| 02.02.2024 | 1,55 | 1,61 | 1,51 | 1,55 | 0,00% | 120.056,00 |
| 01.02.2024 | 1,57 | 1,62 | 1,53 | 1,55 | -0,64% | 110.489,00 |
| 31.01.2024 | 1,65 | 1,68 | 1,56 | 1,56 | -7,69% | 165.050,00 |
| 30.01.2024 | 1,75 | 1,75 | 1,65 | 1,69 | -3,43% | 83.739,00 |
| 29.01.2024 | 1,68 | 1,75 | 1,66 | 1,75 | 3,55% | 211.184,00 |
| 26.01.2024 | 1,65 | 1,71 | 1,65 | 1,69 | 0,60% | 64.635,00 |
| 25.01.2024 | 1,65 | 1,70 | 1,60 | 1,68 | 3,07% | 58.051,00 |
| 24.01.2024 | 1,69 | 1,74 | 1,63 | 1,63 | 0,00% | 141.783,00 |
| 23.01.2024 | 1,68 | 1,69 | 1,61 | 1,63 | -1,81% | 43.720,00 |
| 22.01.2024 | 1,67 | 1,68 | 1,61 | 1,66 | -0,60% | 80.322,00 |
| 19.01.2024 | 1,60 | 1,68 | 1,53 | 1,67 | 6,37% | 91.458,00 |