50,400€
4,13%
Echtzeit-Aktienkurs DXP Enterprises
Bid:
Ask:
Aktienkurse zur DXP Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 49,60 | 50,05 | 49,20 | 49,95 | 3,20% | - |
| 06.05.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,41% | - |
| 03.05.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 4,78% | - |
| 02.05.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | - |
| 30.04.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | - |
| 29.04.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 26.04.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -1,67% | - |
| 25.04.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -1,23% | - |
| 24.04.2024 | 48,00 | 48,60 | 48,00 | 48,60 | 4,29% | - |
| 23.04.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | - |
| 22.04.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 2,16% | - |
| 19.04.2024 | 46,60 | 46,60 | 46,20 | 46,20 | -1,70% | - |
| 18.04.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -4,08% | - |
| 17.04.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -0,81% | - |
| 16.04.2024 | 49,40 | 49,40 | 49,40 | 49,40 | -2,18% | - |
| 15.04.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | - |
| 12.04.2024 | 51,00 | 51,50 | 51,00 | 51,50 | 0,00% | 50,00 |
| 11.04.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 10.04.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 09.04.2024 | 51,00 | 51,50 | 51,00 | 51,50 | 0,98% | - |
| 08.04.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | - |
| 05.04.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,81% | - |
| 04.04.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 2,06% | - |
| 03.04.2024 | 48,80 | 48,80 | 48,60 | 48,60 | -0,41% | - |
| 02.04.2024 | 49,60 | 49,60 | 48,80 | 48,80 | -2,40% | - |
| 28.03.2024 | 49,40 | 50,00 | 49,40 | 50,00 | 5,04% | - |
| 27.03.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 26.03.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | - |
| 25.03.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -1,64% | - |
| 22.03.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 2,52% | - |
| 21.03.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -1,24% | - |
| 20.03.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 2,55% | - |
| 19.03.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 5,86% | - |
| 18.03.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 15.03.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 5,69% | - |
| 14.03.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 3,43% | - |
| 13.03.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 12.03.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 11.03.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 12,71% | - |
| 08.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 13,84% | - |
| 07.03.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | - |
| 06.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
| 05.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | - |
| 04.03.2024 | 32,40 | 32,80 | 32,40 | 32,80 | 0,61% | - |
| 01.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 29.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 28.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 27.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 26.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 23.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 22.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 21.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 20.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 19.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -3,64% | - |
| 16.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 15.02.2024 | 32,20 | 32,40 | 32,20 | 32,40 | 5,88% | - |
| 14.02.2024 | 30,40 | 30,60 | 30,40 | 30,60 | -4,97% | - |
| 13.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 3,21% | - |
| 12.02.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 09.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 08.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | - |
| 07.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 06.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 05.02.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 02.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 01.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 31.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 30.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 29.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 26.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | - |
| 25.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 24.01.2024 | 29,40 | 29,40 | 29,20 | 29,20 | -0,68% | - |
| 23.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 3,52% | - |
| 22.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 19.01.2024 | 28,80 | 28,80 | 28,20 | 28,20 | 0,00% | - |
| 18.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 17.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 16.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 15.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 12.01.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 11.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 10.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 09.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 08.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 05.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 04.01.2024 | 30,20 | 30,20 | 30,00 | 30,00 | -1,32% | - |
| 03.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 02.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 29.12.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 28.12.2023 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 27.12.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 22.12.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 21.12.2023 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 20.12.2023 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
| 19.12.2023 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 18.12.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 15.12.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | 50,00 |
| 14.12.2023 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 13.12.2023 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 12.12.2023 | 30,60 | 30,60 | 30,60 | 30,60 | 3,38% | - |