60,251CHF
-1,71%
Echtzeit-Aktienkurs DKSH Holding AG
Bid:
Ask:
Aktienkurse zur DKSH Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 60,91 | 60,91 | 60,19 | 60,36 | -1,53% | - |
| 15.04.2024 | 61,20 | 61,90 | 61,00 | 61,30 | 0,16% | 49.418,00 |
| 12.04.2024 | 62,20 | 62,30 | 61,10 | 61,20 | -1,13% | 50.578,00 |
| 11.04.2024 | 61,60 | 62,50 | 61,40 | 61,90 | 0,32% | 64.033,00 |
| 10.04.2024 | 62,50 | 62,80 | 61,50 | 61,70 | -0,80% | 72.799,00 |
| 09.04.2024 | 61,20 | 62,30 | 61,00 | 62,20 | 1,80% | 71.152,00 |
| 08.04.2024 | 60,80 | 61,70 | 60,50 | 61,10 | 0,66% | 50.453,00 |
| 05.04.2024 | 60,70 | 61,40 | 60,40 | 60,70 | -0,65% | 56.858,00 |
| 04.04.2024 | 61,30 | 61,30 | 60,50 | 61,10 | 0,16% | 70.729,00 |
| 03.04.2024 | 60,60 | 61,20 | 60,30 | 61,00 | 0,49% | 77.120,00 |
| 02.04.2024 | 62,00 | 62,50 | 60,70 | 60,70 | -1,06% | 77.793,00 |
| 28.03.2024 | 61,95 | 62,15 | 61,25 | 61,35 | -4,07% | 125.562,00 |
| 27.03.2024 | 63,65 | 63,95 | 62,75 | 63,95 | 0,79% | 89.764,00 |
| 26.03.2024 | 63,20 | 64,00 | 62,05 | 63,45 | 0,40% | 95.466,00 |
| 25.03.2024 | 62,90 | 63,90 | 62,65 | 63,20 | 0,16% | 81.216,00 |
| 22.03.2024 | 63,95 | 64,05 | 63,10 | 63,10 | -1,10% | 64.098,00 |
| 21.03.2024 | 63,85 | 64,15 | 63,10 | 63,80 | 0,95% | 66.913,00 |
| 20.03.2024 | 62,95 | 64,00 | 62,80 | 63,20 | 0,00% | 63.971,00 |
| 19.03.2024 | 62,90 | 63,30 | 62,60 | 63,20 | 0,16% | 52.594,00 |
| 18.03.2024 | 63,30 | 63,70 | 63,00 | 63,10 | -0,24% | 109.226,00 |
| 15.03.2024 | 62,60 | 63,25 | 62,35 | 63,25 | 1,12% | 294.057,00 |
| 14.03.2024 | 63,00 | 63,30 | 62,25 | 62,55 | -0,71% | 74.796,00 |
| 13.03.2024 | 63,40 | 63,50 | 62,50 | 63,00 | -0,63% | 73.625,00 |
| 12.03.2024 | 63,50 | 63,50 | 62,85 | 63,40 | 0,08% | 53.769,00 |
| 11.03.2024 | 64,00 | 64,00 | 62,70 | 63,35 | -0,08% | 37.205,00 |
| 08.03.2024 | 64,10 | 64,10 | 63,10 | 63,40 | -0,31% | 34.091,00 |
| 07.03.2024 | 63,90 | 64,95 | 63,25 | 63,60 | -0,78% | 59.778,00 |
| 06.03.2024 | 64,30 | 64,40 | 63,85 | 64,10 | -0,08% | 69.201,00 |
| 05.03.2024 | 64,25 | 64,45 | 63,75 | 64,15 | -0,54% | 35.477,00 |
| 04.03.2024 | 64,70 | 64,95 | 63,85 | 64,50 | -0,31% | 66.339,00 |
| 01.03.2024 | 64,80 | 65,35 | 64,35 | 64,70 | -0,38% | 76.741,00 |
| 29.02.2024 | 65,00 | 65,25 | 64,60 | 64,95 | -0,31% | 90.301,00 |
| 28.02.2024 | 66,30 | 66,50 | 64,75 | 65,15 | 0,00% | 66.248,00 |
| 27.02.2024 | 65,55 | 65,55 | 64,55 | 65,15 | -0,46% | 45.744,00 |
| 26.02.2024 | 65,50 | 65,90 | 65,40 | 65,45 | -0,61% | 59.992,00 |
| 23.02.2024 | 65,00 | 65,85 | 64,80 | 65,85 | 1,39% | 54.582,00 |
| 22.02.2024 | 64,80 | 65,30 | 64,40 | 64,95 | 1,25% | 58.405,00 |
| 21.02.2024 | 63,95 | 64,40 | 63,95 | 64,15 | 0,16% | 51.690,00 |
| 20.02.2024 | 63,75 | 64,05 | 63,45 | 64,05 | 0,47% | 68.799,00 |
| 19.02.2024 | 64,10 | 64,15 | 63,00 | 63,75 | -0,55% | 55.684,00 |
| 16.02.2024 | 64,40 | 64,90 | 62,80 | 64,10 | 0,47% | 74.192,00 |
| 15.02.2024 | 63,90 | 64,60 | 63,60 | 63,80 | 0,31% | 101.948,00 |
| 14.02.2024 | 62,15 | 63,70 | 62,15 | 63,60 | 0,87% | 95.780,00 |
| 13.02.2024 | 63,40 | 63,45 | 62,65 | 63,05 | 0,56% | 112.033,00 |
| 12.02.2024 | 62,60 | 63,10 | 62,15 | 62,70 | 1,05% | 84.856,00 |
| 09.02.2024 | 62,50 | 62,65 | 61,70 | 62,05 | -0,40% | 66.358,00 |
| 08.02.2024 | 61,60 | 62,70 | 61,60 | 62,30 | 0,89% | 108.405,00 |
| 07.02.2024 | 61,55 | 61,90 | 61,05 | 61,75 | 0,41% | 129.938,00 |
| 06.02.2024 | 61,00 | 61,70 | 60,75 | 61,50 | 0,74% | 64.486,00 |
| 05.02.2024 | 60,00 | 61,05 | 59,35 | 61,05 | 2,61% | 95.138,00 |
| 02.02.2024 | 60,30 | 61,25 | 59,50 | 59,50 | -0,42% | 90.992,00 |
| 01.02.2024 | 60,75 | 60,85 | 59,70 | 59,75 | -1,32% | 93.562,00 |
| 31.01.2024 | 59,80 | 60,80 | 59,50 | 60,55 | 1,34% | 140.754,00 |
| 30.01.2024 | 59,30 | 60,60 | 58,65 | 59,75 | 5,29% | 170.759,00 |
| 29.01.2024 | 57,00 | 57,10 | 56,25 | 56,75 | -0,09% | 95.196,00 |
| 26.01.2024 | 54,40 | 57,10 | 54,40 | 56,80 | 4,70% | 123.022,00 |
| 25.01.2024 | 57,55 | 57,70 | 53,95 | 54,25 | -5,90% | 169.050,00 |
| 24.01.2024 | 57,65 | 57,65 | 57,25 | 57,65 | 0,44% | 56.963,00 |
| 23.01.2024 | 57,20 | 57,75 | 57,00 | 57,40 | 0,88% | 60.916,00 |
| 22.01.2024 | 56,95 | 57,15 | 56,55 | 56,90 | 0,53% | 51.418,00 |
| 19.01.2024 | 56,65 | 56,95 | 56,45 | 56,60 | 0,18% | 67.650,00 |
| 18.01.2024 | 55,75 | 57,00 | 55,45 | 56,50 | 1,53% | 56.378,00 |
| 17.01.2024 | 56,15 | 56,20 | 55,40 | 55,65 | -1,85% | 60.314,00 |
| 16.01.2024 | 56,30 | 57,10 | 55,90 | 56,70 | 0,18% | 60.998,00 |
| 15.01.2024 | 57,35 | 57,35 | 56,45 | 56,60 | -1,05% | 32.658,00 |
| 12.01.2024 | 57,60 | 58,05 | 56,90 | 57,20 | 0,35% | 39.165,00 |
| 11.01.2024 | 57,50 | 57,70 | 57,00 | 57,00 | -0,26% | 65.450,00 |
| 10.01.2024 | 58,00 | 58,10 | 56,45 | 57,15 | -2,22% | 76.241,00 |
| 09.01.2024 | 58,60 | 58,60 | 58,05 | 58,45 | -0,34% | 37.121,00 |
| 08.01.2024 | 58,95 | 58,95 | 57,85 | 58,65 | 0,09% | 44.623,00 |
| 05.01.2024 | 58,75 | 58,80 | 57,75 | 58,60 | -0,26% | 68.886,00 |
| 04.01.2024 | 58,20 | 58,75 | 58,05 | 58,75 | 1,29% | 53.658,00 |
| 03.01.2024 | 59,40 | 59,45 | 57,80 | 58,00 | -0,68% | 77.406,00 |
| 29.12.2023 | 58,70 | 58,70 | 58,25 | 58,40 | 0,69% | 42.432,00 |
| 28.12.2023 | 58,65 | 58,65 | 57,90 | 58,00 | 0,00% | 40.471,00 |
| 27.12.2023 | 58,05 | 58,40 | 57,65 | 58,00 | 0,87% | 81.650,00 |
| 22.12.2023 | 57,40 | 57,50 | 57,20 | 57,50 | -0,17% | 31.017,00 |
| 21.12.2023 | 57,55 | 57,65 | 57,05 | 57,60 | -0,26% | 54.443,00 |
| 20.12.2023 | 57,45 | 57,80 | 57,30 | 57,75 | 0,61% | 50.320,00 |
| 19.12.2023 | 57,10 | 57,85 | 57,10 | 57,40 | 0,09% | 46.813,00 |
| 18.12.2023 | 57,00 | 57,60 | 56,60 | 57,35 | 0,88% | 76.180,00 |
| 15.12.2023 | 57,55 | 57,70 | 56,25 | 56,85 | -0,70% | 196.752,00 |
| 14.12.2023 | 58,45 | 58,80 | 57,15 | 57,25 | -0,17% | 136.120,00 |
| 13.12.2023 | 57,70 | 57,90 | 57,35 | 57,35 | -0,52% | 64.893,00 |
| 12.12.2023 | 58,00 | 58,15 | 57,20 | 57,65 | -0,09% | 77.907,00 |
| 11.12.2023 | 58,15 | 58,15 | 57,40 | 57,70 | -0,43% | 64.019,00 |
| 08.12.2023 | 57,60 | 58,05 | 57,30 | 57,95 | 0,61% | 64.767,00 |
| 07.12.2023 | 57,50 | 57,75 | 57,15 | 57,60 | -0,17% | 61.376,00 |
| 06.12.2023 | 57,90 | 57,95 | 56,95 | 57,70 | 0,26% | 93.663,00 |
| 05.12.2023 | 57,00 | 57,65 | 57,00 | 57,55 | 0,26% | 56.674,00 |
| 04.12.2023 | 57,15 | 57,90 | 57,15 | 57,40 | -0,09% | 67.746,00 |
| 01.12.2023 | 57,70 | 58,00 | 57,30 | 57,45 | -0,52% | 73.300,00 |
| 30.11.2023 | 57,80 | 58,05 | 57,50 | 57,75 | -0,09% | 138.129,00 |
| 29.11.2023 | 57,15 | 58,15 | 56,95 | 57,80 | 0,78% | 112.052,00 |
| 28.11.2023 | 56,40 | 57,35 | 56,40 | 57,35 | 1,15% | 85.375,00 |
| 27.11.2023 | 55,95 | 57,00 | 55,95 | 56,70 | 0,80% | 184.191,00 |
| 24.11.2023 | 55,60 | 56,25 | 55,60 | 56,25 | 0,45% | 45.928,00 |
| 23.11.2023 | 55,65 | 56,00 | 55,50 | 56,00 | 0,81% | 41.396,00 |
| 22.11.2023 | 55,60 | 56,15 | 55,35 | 55,55 | -0,45% | 75.981,00 |
| 21.11.2023 | 56,40 | 57,00 | 55,80 | 55,80 | -1,24% | 59.517,00 |