149,500€
-0,20%
Echtzeit-Aktienkurs DSV Panalpina A/S
Bid:
Ask:
Aktienkurse zur DSV Panalpina A/S Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 150,88 | 151,10 | 150,10 | 150,30 | -0,40% | - |
27.03.2024 | 151,23 | 151,38 | 147,55 | 150,90 | -0,12% | - |
26.03.2024 | 149,55 | 151,93 | 149,00 | 151,08 | 1,24% | - |
25.03.2024 | 149,33 | 150,95 | 148,45 | 149,23 | -0,08% | - |
22.03.2024 | 146,50 | 149,93 | 146,20 | 149,35 | 1,75% | - |
21.03.2024 | 147,58 | 150,00 | 145,20 | 146,77 | -0,24% | - |
20.03.2024 | 140,55 | 147,18 | 140,25 | 147,13 | 4,49% | - |
19.03.2024 | 139,15 | 141,25 | 137,35 | 140,80 | 1,09% | - |
18.03.2024 | 142,00 | 143,73 | 139,05 | 139,27 | -1,85% | - |
15.03.2024 | 142,93 | 143,33 | 140,75 | 141,90 | -0,19% | - |
14.03.2024 | 143,77 | 144,20 | 141,77 | 142,18 | -1,08% | - |
13.03.2024 | 144,52 | 144,77 | 141,98 | 143,73 | -0,64% | 10,00 |
12.03.2024 | 143,68 | 145,23 | 142,63 | 144,65 | 0,98% | - |
11.03.2024 | 141,88 | 143,30 | 141,43 | 143,25 | 1,09% | 2,00 |
08.03.2024 | 143,52 | 143,70 | 141,25 | 141,70 | -1,32% | - |
07.03.2024 | 143,02 | 144,40 | 142,52 | 143,60 | 0,09% | - |
06.03.2024 | 141,55 | 144,55 | 140,88 | 143,48 | 1,63% | - |
05.03.2024 | 145,98 | 146,27 | 140,73 | 141,18 | -3,68% | - |
04.03.2024 | 148,25 | 148,30 | 145,38 | 146,58 | -1,26% | - |
01.03.2024 | 149,30 | 150,73 | 146,50 | 148,45 | -0,32% | - |
29.02.2024 | 145,77 | 150,38 | 145,10 | 148,93 | 2,28% | - |
28.02.2024 | 146,13 | 147,38 | 144,93 | 145,60 | -0,41% | - |
27.02.2024 | 146,52 | 146,98 | 144,98 | 146,20 | -0,43% | - |
26.02.2024 | 150,10 | 150,33 | 146,08 | 146,83 | -2,59% | - |
23.02.2024 | 150,80 | 151,50 | 149,52 | 150,73 | -0,15% | - |
22.02.2024 | 152,93 | 153,25 | 148,33 | 150,95 | -0,76% | 2,00 |
21.02.2024 | 152,90 | 152,95 | 149,88 | 152,10 | -0,33% | - |
20.02.2024 | 153,52 | 153,70 | 151,83 | 152,60 | -0,70% | - |
19.02.2024 | 153,00 | 153,80 | 151,15 | 153,68 | 0,46% | - |
16.02.2024 | 153,98 | 154,73 | 152,65 | 152,98 | -0,47% | - |
15.02.2024 | 153,20 | 154,58 | 152,38 | 153,70 | 0,42% | - |
14.02.2024 | 154,52 | 154,68 | 151,27 | 153,05 | -0,71% | - |
13.02.2024 | 154,33 | 156,93 | 153,35 | 154,15 | -0,19% | - |
12.02.2024 | 159,77 | 160,02 | 154,15 | 154,45 | -3,41% | - |
09.02.2024 | 160,65 | 163,05 | 159,13 | 159,90 | -0,48% | 30,00 |
08.02.2024 | 162,77 | 165,08 | 160,05 | 160,68 | -1,21% | - |
07.02.2024 | 162,68 | 163,63 | 161,30 | 162,65 | -0,09% | - |
06.02.2024 | 165,05 | 165,55 | 161,63 | 162,80 | -1,24% | - |
05.02.2024 | 165,85 | 165,88 | 162,20 | 164,85 | -0,03% | - |
02.02.2024 | 169,20 | 170,10 | 164,10 | 164,90 | -2,76% | - |
01.02.2024 | 164,65 | 171,15 | 158,50 | 169,58 | 2,63% | - |
31.01.2024 | 165,27 | 168,93 | 165,02 | 165,23 | -0,53% | - |
30.01.2024 | 166,52 | 167,10 | 163,93 | 166,10 | -0,36% | - |
29.01.2024 | 166,00 | 167,68 | 165,68 | 166,70 | 0,27% | - |
26.01.2024 | 166,60 | 167,75 | 165,88 | 166,25 | -0,57% | - |
25.01.2024 | 165,58 | 167,45 | 165,02 | 167,20 | 1,12% | - |
24.01.2024 | 169,50 | 170,38 | 165,10 | 165,35 | -1,97% | - |
23.01.2024 | 167,93 | 170,68 | 167,70 | 168,68 | 0,75% | - |
22.01.2024 | 166,60 | 169,43 | 165,65 | 167,43 | 0,56% | - |
19.01.2024 | 170,15 | 171,30 | 164,80 | 166,50 | -2,20% | - |
18.01.2024 | 168,45 | 170,45 | 167,98 | 170,25 | 1,25% | - |
17.01.2024 | 167,60 | 168,63 | 166,20 | 168,15 | -0,52% | - |
16.01.2024 | 168,10 | 169,73 | 166,95 | 169,02 | 0,09% | - |
15.01.2024 | 171,75 | 172,00 | 168,00 | 168,88 | -1,43% | - |
12.01.2024 | 168,20 | 172,38 | 167,65 | 171,33 | 1,96% | 2,00 |
11.01.2024 | 166,68 | 168,38 | 165,88 | 168,02 | 1,30% | - |
10.01.2024 | 164,70 | 168,90 | 164,60 | 165,88 | 0,53% | - |
09.01.2024 | 163,88 | 165,95 | 163,55 | 165,00 | 0,53% | - |
08.01.2024 | 164,25 | 165,93 | 163,00 | 164,13 | -0,11% | - |
05.01.2024 | 163,98 | 165,80 | 162,88 | 164,30 | 0,00% | - |
04.01.2024 | 159,75 | 167,10 | 159,75 | 164,30 | 2,85% | - |
03.01.2024 | 158,65 | 161,88 | 158,52 | 159,75 | 0,68% | - |
02.01.2024 | 159,50 | 160,73 | 157,38 | 158,68 | -0,92% | - |
29.12.2023 | 158,83 | 160,27 | 158,45 | 160,15 | 1,01% | - |
28.12.2023 | 158,45 | 159,48 | 157,70 | 158,55 | 0,32% | - |
27.12.2023 | 159,85 | 160,40 | 156,77 | 158,05 | -0,86% | - |
22.12.2023 | 157,75 | 159,58 | 156,40 | 159,43 | 0,63% | - |
21.12.2023 | 155,52 | 158,88 | 154,98 | 158,43 | 2,14% | - |
20.12.2023 | 157,20 | 157,45 | 154,85 | 155,10 | -1,41% | 64,00 |
19.12.2023 | 150,27 | 158,08 | 149,55 | 157,33 | 5,02% | 4,00 |
18.12.2023 | 150,88 | 152,55 | 148,83 | 149,80 | -0,25% | - |
15.12.2023 | 152,30 | 153,13 | 149,80 | 150,18 | -1,23% | - |
14.12.2023 | 148,98 | 155,10 | 148,08 | 152,05 | 2,43% | - |
13.12.2023 | 142,27 | 149,20 | 142,13 | 148,45 | 4,08% | - |
12.12.2023 | 144,70 | 145,40 | 142,23 | 142,63 | -1,33% | - |
11.12.2023 | 144,85 | 145,58 | 143,93 | 144,55 | -0,36% | - |
08.12.2023 | 146,55 | 146,95 | 144,45 | 145,08 | -0,92% | - |
07.12.2023 | 146,48 | 148,23 | 145,15 | 146,43 | -0,26% | - |
06.12.2023 | 146,40 | 148,83 | 144,98 | 146,80 | 2,44% | - |
05.12.2023 | 143,93 | 146,33 | 142,65 | 143,30 | -0,93% | - |
04.12.2023 | 141,70 | 145,58 | 141,08 | 144,65 | 1,92% | - |
01.12.2023 | 139,43 | 142,68 | 138,93 | 141,93 | 1,85% | - |
30.11.2023 | 141,20 | 141,98 | 137,90 | 139,35 | -1,19% | - |
29.11.2023 | 138,85 | 142,10 | 137,77 | 141,02 | 1,66% | - |
28.11.2023 | 141,95 | 141,95 | 136,60 | 138,73 | -2,27% | - |
27.11.2023 | 143,33 | 145,75 | 141,40 | 141,95 | -1,17% | - |
24.11.2023 | 143,93 | 145,02 | 143,08 | 143,63 | -0,30% | - |
23.11.2023 | 143,08 | 144,95 | 142,02 | 144,05 | 0,61% | - |
22.11.2023 | 144,23 | 144,93 | 142,10 | 143,18 | -0,81% | - |
21.11.2023 | 145,70 | 146,13 | 143,70 | 144,35 | -0,99% | - |
20.11.2023 | 145,35 | 147,27 | 145,00 | 145,80 | 1,46% | - |
17.11.2023 | 145,15 | 147,00 | 143,27 | 143,70 | -0,98% | 25,00 |
16.11.2023 | 144,02 | 145,93 | 143,00 | 145,13 | 0,68% | - |
15.11.2023 | 143,35 | 146,93 | 143,08 | 144,15 | 0,51% | - |
14.11.2023 | 143,08 | 145,08 | 141,18 | 143,43 | 0,12% | - |
13.11.2023 | 144,10 | 145,65 | 142,18 | 143,25 | -1,17% | - |
10.11.2023 | 143,33 | 145,00 | 142,02 | 144,95 | 0,90% | - |
09.11.2023 | 141,23 | 145,98 | 140,55 | 143,65 | 1,59% | - |
08.11.2023 | 141,55 | 144,35 | 140,27 | 141,40 | -0,56% | - |
07.11.2023 | 142,80 | 144,70 | 141,70 | 142,20 | -0,78% | - |