51,500€
-0,48%
Echtzeit-Aktienkurs DXP Enterprises
Bid:
Ask:
Aktienkurse zur DXP Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 51,75 | 51,75 | 51,50 | 51,50 | -0,48% | - |
| 08.05.2024 | 49,85 | 52,25 | 49,60 | 51,75 | 3,81% | - |
| 07.05.2024 | 49,50 | 50,25 | 49,40 | 49,85 | 0,71% | - |
| 06.05.2024 | 48,60 | 49,90 | 48,60 | 49,50 | 1,64% | - |
| 03.05.2024 | 48,20 | 49,40 | 48,10 | 48,70 | 1,04% | - |
| 02.05.2024 | 45,70 | 48,20 | 45,70 | 48,20 | 5,24% | - |
| 30.04.2024 | 46,80 | 47,00 | 45,70 | 45,80 | -2,35% | - |
| 29.04.2024 | 47,60 | 48,00 | 46,60 | 46,90 | -1,47% | - |
| 26.04.2024 | 47,60 | 48,30 | 47,20 | 47,60 | 0,00% | - |
| 25.04.2024 | 48,40 | 48,40 | 46,80 | 47,60 | -1,65% | - |
| 24.04.2024 | 48,20 | 49,10 | 47,90 | 48,40 | 0,62% | - |
| 23.04.2024 | 47,00 | 48,50 | 46,90 | 48,10 | 2,34% | - |
| 22.04.2024 | 47,40 | 47,80 | 46,90 | 47,00 | -0,63% | 7,00 |
| 19.04.2024 | 47,20 | 48,10 | 46,70 | 47,30 | 0,21% | - |
| 18.04.2024 | 46,80 | 48,40 | 46,80 | 47,20 | -0,42% | - |
| 17.04.2024 | 49,40 | 50,00 | 47,20 | 47,40 | -4,05% | 13,00 |
| 16.04.2024 | 49,95 | 50,15 | 49,00 | 49,40 | -1,00% | - |
| 15.04.2024 | 50,50 | 51,75 | 49,70 | 49,90 | -2,16% | - |
| 12.04.2024 | 51,00 | 52,00 | 50,75 | 51,00 | -0,49% | - |
| 11.04.2024 | 52,00 | 52,00 | 51,25 | 51,25 | -0,97% | - |
| 10.04.2024 | 52,00 | 52,25 | 51,00 | 51,75 | -0,96% | - |
| 09.04.2024 | 51,75 | 52,75 | 51,25 | 52,25 | 1,95% | - |
| 08.04.2024 | 51,50 | 52,25 | 51,25 | 51,25 | -0,49% | - |
| 05.04.2024 | 50,40 | 52,00 | 50,15 | 51,50 | 2,49% | - |
| 04.04.2024 | 49,95 | 52,75 | 49,90 | 50,25 | 0,70% | - |
| 03.04.2024 | 49,20 | 49,95 | 48,60 | 49,90 | 1,42% | - |
| 02.04.2024 | 49,95 | 50,05 | 48,70 | 49,20 | -1,50% | - |
| 28.03.2024 | 50,40 | 50,75 | 49,30 | 49,95 | 0,20% | - |
| 27.03.2024 | 47,60 | 50,15 | 47,60 | 49,85 | 4,29% | 13,00 |
| 26.03.2024 | 48,20 | 48,60 | 47,70 | 47,80 | -0,83% | - |
| 25.03.2024 | 48,30 | 49,10 | 47,80 | 48,20 | -0,62% | - |
| 22.03.2024 | 49,00 | 50,05 | 48,20 | 48,50 | -1,02% | - |
| 21.03.2024 | 47,80 | 49,10 | 47,40 | 49,00 | 2,51% | - |
| 20.03.2024 | 48,40 | 48,60 | 47,10 | 47,80 | -0,21% | - |
| 19.03.2024 | 47,20 | 48,40 | 46,80 | 47,90 | 1,48% | - |
| 18.03.2024 | 44,60 | 47,90 | 44,50 | 47,20 | 5,59% | - |
| 15.03.2024 | 44,80 | 45,60 | 44,50 | 44,70 | 0,22% | 19,00 |
| 14.03.2024 | 42,30 | 44,90 | 42,30 | 44,60 | 4,94% | - |
| 13.03.2024 | 41,10 | 42,90 | 40,60 | 42,50 | 3,41% | 35,00 |
| 12.03.2024 | 41,10 | 41,40 | 40,60 | 41,10 | 0,00% | - |
| 11.03.2024 | 41,70 | 41,70 | 39,90 | 41,10 | -0,24% | - |
| 08.03.2024 | 36,60 | 42,10 | 36,20 | 41,20 | 12,26% | - |
| 07.03.2024 | 32,20 | 36,80 | 32,10 | 36,70 | 13,98% | - |
| 06.03.2024 | 32,80 | 33,00 | 32,20 | 32,20 | -2,13% | - |
| 05.03.2024 | 32,40 | 33,10 | 32,20 | 32,90 | 1,54% | - |
| 04.03.2024 | 32,80 | 33,20 | 32,30 | 32,40 | -1,22% | - |
| 01.03.2024 | 32,80 | 33,00 | 32,50 | 32,80 | 0,00% | - |
| 29.02.2024 | 32,60 | 33,20 | 32,50 | 32,80 | 0,61% | - |
| 28.02.2024 | 32,60 | 32,80 | 32,40 | 32,60 | 0,00% | - |
| 27.02.2024 | 32,40 | 33,00 | 32,30 | 32,60 | 0,62% | - |
| 26.02.2024 | 32,30 | 32,60 | 32,00 | 32,40 | 0,31% | - |
| 23.02.2024 | 32,20 | 32,70 | 31,70 | 32,30 | 0,62% | - |
| 22.02.2024 | 31,80 | 32,20 | 31,60 | 32,10 | 1,26% | - |
| 21.02.2024 | 31,60 | 32,00 | 31,30 | 31,70 | 0,32% | - |
| 20.02.2024 | 32,10 | 32,10 | 30,90 | 31,60 | -1,56% | - |
| 19.02.2024 | 32,20 | 32,30 | 32,10 | 32,10 | -0,31% | - |
| 16.02.2024 | 33,40 | 33,40 | 32,10 | 32,20 | -3,30% | - |
| 15.02.2024 | 32,40 | 33,60 | 32,30 | 33,30 | 2,78% | - |
| 14.02.2024 | 30,80 | 32,50 | 30,70 | 32,40 | 5,19% | - |
| 13.02.2024 | 32,40 | 32,50 | 30,50 | 30,80 | -5,23% | - |
| 12.02.2024 | 31,60 | 32,70 | 31,50 | 32,50 | 2,85% | - |
| 09.02.2024 | 30,90 | 31,70 | 30,70 | 31,60 | 2,27% | - |
| 08.02.2024 | 30,40 | 31,10 | 30,40 | 30,90 | 1,31% | - |
| 07.02.2024 | 29,80 | 30,50 | 29,50 | 30,50 | 2,35% | - |
| 06.02.2024 | 29,60 | 30,30 | 29,50 | 29,80 | 0,68% | - |
| 05.02.2024 | 30,10 | 30,20 | 29,50 | 29,60 | -1,99% | - |
| 02.02.2024 | 30,40 | 30,60 | 29,80 | 30,20 | -0,98% | - |
| 01.02.2024 | 29,80 | 30,50 | 29,70 | 30,50 | 2,01% | - |
| 31.01.2024 | 30,20 | 30,90 | 29,70 | 29,90 | -1,97% | - |
| 30.01.2024 | 30,60 | 30,90 | 29,90 | 30,50 | 0,00% | - |
| 29.01.2024 | 30,40 | 30,70 | 29,90 | 30,50 | 0,33% | - |
| 26.01.2024 | 30,40 | 30,70 | 30,30 | 30,40 | 0,00% | - |
| 25.01.2024 | 29,80 | 30,50 | 29,70 | 30,40 | 2,36% | - |
| 24.01.2024 | 29,60 | 30,10 | 29,40 | 29,70 | 0,00% | - |
| 23.01.2024 | 29,70 | 30,60 | 29,70 | 29,70 | -0,34% | - |
| 22.01.2024 | 28,80 | 29,90 | 28,80 | 29,80 | 3,47% | - |
| 19.01.2024 | 29,20 | 29,60 | 28,70 | 28,80 | -1,71% | - |
| 18.01.2024 | 28,50 | 29,50 | 28,40 | 29,30 | 2,45% | - |
| 17.01.2024 | 28,80 | 29,00 | 28,20 | 28,60 | -0,35% | - |
| 16.01.2024 | 29,00 | 29,80 | 28,70 | 28,70 | -1,03% | - |
| 15.01.2024 | 28,90 | 29,00 | 28,90 | 29,00 | 0,35% | - |
| 12.01.2024 | 29,10 | 29,80 | 28,70 | 28,90 | -0,69% | - |
| 11.01.2024 | 28,90 | 29,30 | 28,50 | 29,10 | 0,69% | - |
| 10.01.2024 | 29,00 | 29,10 | 28,60 | 28,90 | -0,69% | - |
| 09.01.2024 | 28,70 | 29,10 | 28,30 | 29,10 | 1,39% | - |
| 08.01.2024 | 29,40 | 29,70 | 28,30 | 28,70 | -2,71% | - |
| 05.01.2024 | 30,10 | 30,20 | 29,40 | 29,50 | -2,32% | - |
| 04.01.2024 | 30,50 | 30,60 | 30,00 | 30,20 | -0,98% | - |
| 03.01.2024 | 30,90 | 31,10 | 30,40 | 30,50 | -1,29% | - |
| 02.01.2024 | 30,80 | 31,10 | 30,50 | 30,90 | 0,32% | - |
| 29.12.2023 | 30,80 | 31,00 | 30,70 | 30,80 | 0,00% | 16,00 |
| 28.12.2023 | 30,90 | 31,20 | 30,50 | 30,80 | -0,32% | - |
| 27.12.2023 | 30,80 | 31,40 | 30,80 | 30,90 | 0,32% | - |
| 22.12.2023 | 30,80 | 31,20 | 30,60 | 30,80 | 0,00% | - |
| 21.12.2023 | 30,80 | 31,10 | 30,70 | 30,80 | 0,00% | - |
| 20.12.2023 | 31,10 | 31,60 | 30,70 | 30,80 | -1,28% | - |
| 19.12.2023 | 30,50 | 31,20 | 30,30 | 31,20 | 2,30% | - |
| 18.12.2023 | 30,80 | 30,80 | 30,40 | 30,50 | -0,97% | - |
| 15.12.2023 | 30,70 | 31,70 | 30,70 | 30,80 | 0,00% | - |
| 14.12.2023 | 30,40 | 31,30 | 30,30 | 30,80 | 1,32% | - |