140,075€
-1,18%
Echtzeit-Aktienkurs DSV Panalpina A/S
Bid:
Ask:
Aktienkurse zur DSV Panalpina A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 142,20 | 142,20 | 138,93 | 140,08 | -1,18% | 30,00 |
| 20.05.2024 | 141,75 | 141,75 | 141,75 | 141,75 | -0,87% | - |
| 17.05.2024 | 142,70 | 143,00 | 142,70 | 143,00 | 0,53% | 1,00 |
| 16.05.2024 | 140,75 | 142,25 | 140,75 | 142,25 | 2,12% | - |
| 15.05.2024 | 139,30 | 139,30 | 139,30 | 139,30 | 0,25% | - |
| 14.05.2024 | 138,60 | 141,00 | 138,60 | 138,95 | 1,16% | 157,00 |
| 13.05.2024 | 137,35 | 137,35 | 137,35 | 137,35 | 0,40% | - |
| 10.05.2024 | 136,80 | 136,80 | 136,80 | 136,80 | 0,85% | - |
| 09.05.2024 | 135,65 | 135,65 | 135,65 | 135,65 | 0,04% | - |
| 08.05.2024 | 135,60 | 135,60 | 135,60 | 135,60 | -0,73% | - |
| 07.05.2024 | 133,60 | 136,70 | 133,60 | 136,60 | 4,16% | 240,00 |
| 06.05.2024 | 131,15 | 131,15 | 131,15 | 131,15 | 0,08% | - |
| 03.05.2024 | 131,05 | 131,05 | 131,05 | 131,05 | -1,80% | - |
| 02.05.2024 | 132,20 | 133,45 | 132,20 | 133,45 | -0,82% | 49,00 |
| 30.04.2024 | 135,60 | 135,60 | 134,55 | 134,55 | -1,03% | 1,00 |
| 29.04.2024 | 137,70 | 138,30 | 135,70 | 135,95 | 2,33% | 632,00 |
| 26.04.2024 | 132,85 | 132,85 | 132,85 | 132,85 | -2,32% | - |
| 25.04.2024 | 136,05 | 136,05 | 136,00 | 136,00 | 0,00% | 39,00 |
| 24.04.2024 | 144,60 | 144,60 | 136,00 | 136,00 | -6,72% | - |
| 23.04.2024 | 144,20 | 145,80 | 144,20 | 145,80 | -0,38% | 10,00 |
| 22.04.2024 | 143,05 | 146,35 | 143,05 | 146,35 | 3,21% | 40,00 |
| 19.04.2024 | 141,80 | 141,80 | 141,80 | 141,80 | -2,91% | - |
| 18.04.2024 | 146,05 | 146,05 | 146,05 | 146,05 | -1,45% | - |
| 17.04.2024 | 148,20 | 148,20 | 148,20 | 148,20 | -0,30% | - |
| 16.04.2024 | 148,35 | 148,65 | 148,35 | 148,65 | -0,73% | 180,00 |
| 15.04.2024 | 149,75 | 149,75 | 149,75 | 149,75 | -1,51% | - |
| 12.04.2024 | 152,05 | 152,05 | 152,05 | 152,05 | -0,36% | - |
| 11.04.2024 | 152,60 | 152,60 | 152,60 | 152,60 | -1,01% | - |
| 10.04.2024 | 154,15 | 154,15 | 154,15 | 154,15 | -0,19% | - |
| 09.04.2024 | 152,60 | 154,45 | 152,60 | 154,45 | 0,39% | 360,00 |
| 08.04.2024 | 153,85 | 153,85 | 153,85 | 153,85 | 0,13% | - |
| 05.04.2024 | 153,65 | 153,65 | 153,65 | 153,65 | -1,47% | - |
| 04.04.2024 | 156,65 | 156,65 | 155,80 | 155,95 | 0,10% | 119,00 |
| 03.04.2024 | 150,90 | 155,80 | 150,90 | 155,80 | 2,67% | 40,00 |
| 02.04.2024 | 149,70 | 151,75 | 149,70 | 151,75 | 0,10% | 120,00 |
| 28.03.2024 | 150,05 | 151,60 | 150,05 | 151,60 | 0,73% | 2,00 |
| 27.03.2024 | 150,50 | 150,50 | 150,50 | 150,50 | 0,20% | - |
| 26.03.2024 | 150,20 | 150,20 | 150,20 | 150,20 | 0,97% | - |
| 25.03.2024 | 148,75 | 148,75 | 148,75 | 148,75 | 1,67% | - |
| 22.03.2024 | 146,30 | 146,30 | 146,30 | 146,30 | 0,34% | - |
| 21.03.2024 | 145,80 | 145,80 | 145,80 | 145,80 | 1,50% | - |
| 20.03.2024 | 140,25 | 143,65 | 140,25 | 143,65 | 3,53% | - |
| 19.03.2024 | 138,75 | 138,75 | 138,75 | 138,75 | -0,22% | - |
| 18.03.2024 | 141,40 | 141,40 | 139,05 | 139,05 | -1,38% | 60,00 |
| 15.03.2024 | 142,05 | 142,05 | 141,00 | 141,00 | -2,22% | 47,00 |
| 14.03.2024 | 143,10 | 144,20 | 143,10 | 144,20 | 0,31% | 65,00 |
| 13.03.2024 | 143,75 | 143,75 | 143,75 | 143,75 | -1,47% | - |
| 12.03.2024 | 142,20 | 145,90 | 142,20 | 145,90 | 3,40% | 9,00 |
| 11.03.2024 | 141,10 | 141,10 | 141,10 | 141,10 | -0,56% | - |
| 08.03.2024 | 141,90 | 141,90 | 141,90 | 141,90 | -1,36% | - |
| 07.03.2024 | 142,60 | 143,95 | 142,60 | 143,85 | 0,59% | 104,00 |
| 06.03.2024 | 141,85 | 143,00 | 141,85 | 143,00 | 2,14% | 215,00 |
| 05.03.2024 | 145,65 | 145,65 | 140,00 | 140,00 | -5,02% | 301,00 |
| 04.03.2024 | 147,40 | 147,40 | 147,40 | 147,40 | -1,67% | - |
| 01.03.2024 | 147,65 | 149,90 | 147,65 | 149,90 | 3,52% | 1.700,00 |
| 29.02.2024 | 144,95 | 144,95 | 144,80 | 144,80 | -0,55% | 10,00 |
| 28.02.2024 | 145,60 | 145,60 | 145,60 | 145,60 | -0,88% | - |
| 27.02.2024 | 146,20 | 146,90 | 146,20 | 146,90 | -1,18% | 1,00 |
| 26.02.2024 | 149,60 | 149,60 | 148,65 | 148,65 | -0,64% | 150,00 |
| 23.02.2024 | 149,60 | 149,60 | 149,60 | 149,60 | 0,64% | - |
| 22.02.2024 | 148,65 | 148,65 | 148,65 | 148,65 | -1,95% | - |
| 21.02.2024 | 151,60 | 151,60 | 151,60 | 151,60 | -0,49% | - |
| 20.02.2024 | 153,00 | 153,00 | 152,35 | 152,35 | -0,16% | 12,00 |
| 19.02.2024 | 152,60 | 152,60 | 152,60 | 152,60 | 0,16% | - |
| 16.02.2024 | 152,35 | 152,35 | 152,35 | 152,35 | 0,36% | - |
| 15.02.2024 | 151,80 | 151,80 | 151,80 | 151,80 | -0,10% | - |
| 14.02.2024 | 151,95 | 151,95 | 151,95 | 151,95 | 0,03% | - |
| 13.02.2024 | 154,00 | 154,00 | 151,90 | 151,90 | -0,88% | 42,00 |
| 12.02.2024 | 158,45 | 158,45 | 153,25 | 153,25 | -5,69% | 22,00 |
| 09.02.2024 | 160,05 | 162,50 | 160,05 | 162,50 | 0,03% | 50,00 |
| 08.02.2024 | 161,20 | 162,45 | 161,20 | 162,45 | 0,49% | 80,00 |
| 07.02.2024 | 161,65 | 161,65 | 161,65 | 161,65 | -0,58% | - |
| 06.02.2024 | 162,60 | 162,60 | 162,60 | 162,60 | -0,94% | - |
| 05.02.2024 | 164,35 | 164,35 | 164,15 | 164,15 | -1,05% | 20,00 |
| 02.02.2024 | 168,45 | 168,45 | 165,40 | 165,90 | -1,86% | 485,00 |
| 01.02.2024 | 162,00 | 169,05 | 162,00 | 169,05 | 3,27% | 61,00 |
| 31.01.2024 | 163,70 | 163,70 | 163,70 | 163,70 | -1,92% | - |
| 30.01.2024 | 165,15 | 166,90 | 165,15 | 166,90 | 0,24% | 30,00 |
| 29.01.2024 | 165,75 | 166,50 | 165,75 | 166,50 | -0,95% | 100,00 |
| 26.01.2024 | 165,60 | 168,10 | 165,60 | 168,10 | 1,36% | 480,00 |
| 25.01.2024 | 163,95 | 165,85 | 163,95 | 165,85 | -1,16% | 30,00 |
| 24.01.2024 | 167,80 | 167,80 | 167,80 | 167,80 | -0,92% | - |
| 23.01.2024 | 166,85 | 169,35 | 166,85 | 169,35 | 1,77% | 150,00 |
| 22.01.2024 | 166,40 | 166,40 | 166,40 | 166,40 | 1,87% | 12,00 |
| 19.01.2024 | 168,50 | 168,50 | 163,35 | 163,35 | -3,91% | 25,00 |
| 18.01.2024 | 167,00 | 170,00 | 167,00 | 170,00 | 2,13% | 42,00 |
| 17.01.2024 | 168,65 | 168,65 | 166,45 | 166,45 | -1,33% | 6,00 |
| 16.01.2024 | 168,05 | 168,70 | 168,05 | 168,70 | -0,97% | 3,00 |
| 15.01.2024 | 169,75 | 170,35 | 169,75 | 170,35 | -0,76% | 30,00 |
| 12.01.2024 | 169,00 | 171,65 | 169,00 | 171,65 | 4,19% | 62,00 |
| 11.01.2024 | 164,75 | 164,75 | 164,75 | 164,75 | -0,66% | - |
| 10.01.2024 | 167,75 | 167,75 | 165,85 | 165,85 | -0,51% | 330,00 |
| 09.01.2024 | 162,40 | 166,70 | 162,40 | 166,70 | 1,03% | 80,00 |
| 08.01.2024 | 164,00 | 165,55 | 164,00 | 165,00 | 0,67% | 113,00 |
| 05.01.2024 | 164,00 | 164,00 | 163,30 | 163,90 | 0,37% | 70,00 |
| 04.01.2024 | 158,75 | 163,30 | 158,75 | 163,30 | 0,80% | 50,00 |
| 03.01.2024 | 158,25 | 162,00 | 158,25 | 162,00 | 1,95% | 180,00 |
| 02.01.2024 | 158,90 | 158,90 | 158,90 | 158,90 | 0,70% | 34,00 |
| 29.12.2023 | 157,80 | 157,80 | 157,80 | 157,80 | -0,54% | - |
| 28.12.2023 | 158,00 | 159,40 | 158,00 | 158,65 | 0,06% | 299,00 |