23,675€
3,18%
Echtzeit-Aktienkurs DBS Group Holdings Ltd.
Bid:
Ask:
Aktienkurse zur DBS Group Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 23,70 | 23,85 | 23,55 | 23,67 | 3,16% | 16,00 |
| 19.04.2024 | 22,89 | 22,95 | 22,68 | 22,95 | -0,12% | 910,00 |
| 18.04.2024 | 22,69 | 22,97 | 22,69 | 22,97 | 1,53% | 1.387,00 |
| 17.04.2024 | 22,72 | 22,72 | 22,54 | 22,63 | 1,18% | 2.009,00 |
| 16.04.2024 | 22,37 | 22,51 | 22,32 | 22,36 | 1,44% | 2.129,00 |
| 15.04.2024 | 22,46 | 22,79 | 22,05 | 22,05 | -2,96% | 3.323,00 |
| 12.04.2024 | 22,64 | 22,72 | 22,64 | 22,72 | 0,12% | 681,00 |
| 11.04.2024 | 22,61 | 22,69 | 22,58 | 22,69 | 1,75% | 574,00 |
| 10.04.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 1,24% | 55,00 |
| 09.04.2024 | 22,18 | 22,28 | 22,03 | 22,03 | -2,18% | 657,00 |
| 08.04.2024 | 22,23 | 22,52 | 22,02 | 22,52 | 1,14% | 3.971,00 |
| 05.04.2024 | 22,18 | 22,26 | 21,96 | 22,26 | -1,69% | 1.357,00 |
| 04.04.2024 | 22,46 | 22,72 | 22,46 | 22,65 | 1,71% | 1.634,00 |
| 03.04.2024 | 22,64 | 22,87 | 22,26 | 22,26 | -0,69% | 4.679,00 |
| 02.04.2024 | 22,73 | 22,81 | 22,42 | 22,42 | -0,56% | 1.055,00 |
| 28.03.2024 | 22,64 | 22,75 | 22,40 | 22,55 | -1,51% | 2.643,00 |
| 27.03.2024 | 22,73 | 22,89 | 22,67 | 22,89 | 1,12% | 4.754,00 |
| 26.03.2024 | 22,60 | 22,64 | 22,40 | 22,64 | 1,30% | 1.733,00 |
| 25.03.2024 | 22,25 | 22,35 | 22,09 | 22,35 | 0,66% | 1.425,00 |
| 22.03.2024 | 22,18 | 22,64 | 22,16 | 22,20 | -0,57% | 5.061,00 |
| 21.03.2024 | 22,07 | 22,38 | 22,05 | 22,33 | 1,74% | 4.688,00 |
| 20.03.2024 | 21,71 | 22,18 | 21,71 | 21,95 | 0,42% | 2.200,00 |
| 19.03.2024 | 21,89 | 21,93 | 21,64 | 21,85 | -0,74% | 1.262,00 |
| 18.03.2024 | 21,82 | 22,25 | 21,65 | 22,02 | 2,37% | 3.009,00 |
| 15.03.2024 | 21,75 | 21,76 | 21,51 | 21,51 | -0,34% | 784,00 |
| 14.03.2024 | 21,51 | 21,65 | 21,44 | 21,58 | 1,98% | 1.356,00 |
| 13.03.2024 | 21,27 | 21,29 | 21,16 | 21,16 | 0,69% | 650,00 |
| 12.03.2024 | 21,04 | 21,22 | 21,00 | 21,02 | -0,69% | 1.906,00 |
| 11.03.2024 | 21,07 | 21,16 | 21,07 | 21,16 | 0,00% | 566,00 |
| 08.03.2024 | 20,96 | 21,16 | 20,96 | 21,16 | 0,00% | 606,00 |
| 07.03.2024 | 21,16 | 21,16 | 20,98 | 21,16 | 0,61% | 972,00 |
| 06.03.2024 | 20,95 | 21,04 | 20,80 | 21,04 | 1,22% | 258,00 |
| 05.03.2024 | 20,91 | 20,93 | 20,71 | 20,78 | -1,30% | 1.708,00 |
| 04.03.2024 | 20,93 | 21,45 | 20,73 | 21,05 | -0,52% | 12.562,00 |
| 01.03.2024 | 21,04 | 21,16 | 20,84 | 21,16 | 0,87% | 2.307,00 |
| 29.02.2024 | 20,75 | 20,98 | 20,75 | 20,98 | 0,35% | 258,00 |
| 28.02.2024 | 20,96 | 20,96 | 20,75 | 20,91 | -0,35% | 543,00 |
| 27.02.2024 | 20,95 | 20,98 | 20,76 | 20,98 | -0,09% | 1.640,00 |
| 26.02.2024 | 20,89 | 21,00 | 20,75 | 21,00 | -0,43% | 2.071,00 |
| 23.02.2024 | 21,16 | 21,56 | 21,00 | 21,09 | -0,51% | 3.313,00 |
| 22.02.2024 | 21,22 | 21,49 | 21,18 | 21,20 | 0,00% | 2.277,00 |
| 21.02.2024 | 21,31 | 21,31 | 20,49 | 21,20 | -1,19% | 47.733,00 |
| 20.02.2024 | 21,51 | 21,51 | 21,20 | 21,45 | -1,42% | 10.458,00 |
| 19.02.2024 | 21,27 | 21,76 | 20,91 | 21,76 | 3,10% | 4.984,00 |
| 16.02.2024 | 21,20 | 21,44 | 21,11 | 21,11 | 1,13% | 548,00 |
| 15.02.2024 | 21,07 | 21,07 | 20,85 | 20,87 | 2,32% | 2.041,00 |
| 14.02.2024 | 20,62 | 20,62 | 20,40 | 20,40 | 0,36% | 386,00 |
| 13.02.2024 | 20,38 | 20,49 | 20,29 | 20,33 | -2,02% | 3.406,00 |
| 12.02.2024 | 20,58 | 21,13 | 20,58 | 20,75 | 0,97% | 6.142,00 |
| 09.02.2024 | 20,53 | 20,65 | 20,33 | 20,55 | 0,18% | 4.322,00 |
| 08.02.2024 | 20,47 | 20,82 | 20,36 | 20,51 | -0,09% | 3.457,00 |
| 07.02.2024 | 20,36 | 20,64 | 20,27 | 20,53 | 1,44% | 2.221,00 |
| 06.02.2024 | 20,00 | 20,36 | 20,00 | 20,24 | -0,45% | 5.553,00 |
| 05.02.2024 | 20,15 | 20,36 | 19,87 | 20,33 | -0,27% | 9.810,00 |
| 02.02.2024 | 20,29 | 20,91 | 20,16 | 20,38 | 1,45% | 6.855,00 |
| 01.02.2024 | 20,07 | 20,24 | 19,84 | 20,09 | 1,10% | 2.461,00 |
| 31.01.2024 | 19,93 | 20,07 | 19,87 | 19,87 | -0,27% | 864,00 |
| 30.01.2024 | 19,96 | 20,13 | 19,84 | 19,93 | -1,17% | 2.560,00 |
| 29.01.2024 | 20,09 | 20,16 | 19,96 | 20,16 | 0,54% | 2.384,00 |
| 26.01.2024 | 20,00 | 20,22 | 20,00 | 20,05 | 0,00% | 1.092,00 |
| 25.01.2024 | 19,82 | 20,27 | 19,82 | 20,05 | 0,82% | 1.956,00 |
| 24.01.2024 | 19,95 | 19,95 | 19,82 | 19,89 | 0,37% | 580,00 |
| 23.01.2024 | 19,93 | 19,93 | 19,82 | 19,82 | -0,64% | 500,00 |
| 22.01.2024 | 19,93 | 19,96 | 19,82 | 19,95 | -0,90% | 724,00 |
| 19.01.2024 | 20,05 | 20,13 | 19,87 | 20,13 | 0,73% | 2.227,00 |
| 18.01.2024 | 19,75 | 19,98 | 19,75 | 19,98 | 0,27% | 331,00 |
| 17.01.2024 | 20,00 | 20,00 | 19,82 | 19,93 | -0,72% | 2.123,00 |
| 16.01.2024 | 20,05 | 20,29 | 20,04 | 20,07 | -1,78% | 2.831,00 |
| 15.01.2024 | 20,25 | 20,44 | 20,22 | 20,44 | 0,36% | 1.042,00 |
| 12.01.2024 | 20,42 | 20,42 | 20,16 | 20,36 | -0,18% | 491,00 |
| 11.01.2024 | 20,27 | 20,44 | 20,20 | 20,40 | 1,17% | 351,00 |
| 10.01.2024 | 20,25 | 20,35 | 20,15 | 20,16 | -1,07% | 634,00 |
| 09.01.2024 | 20,60 | 20,60 | 20,38 | 20,38 | -1,23% | 3.585,00 |
| 08.01.2024 | 20,53 | 20,64 | 20,53 | 20,64 | 0,44% | 2.410,00 |
| 05.01.2024 | 20,73 | 20,73 | 20,47 | 20,55 | 0,00% | 3.479,00 |
| 04.01.2024 | 20,51 | 20,69 | 20,47 | 20,55 | -0,62% | 2.436,00 |
| 03.01.2024 | 20,51 | 20,69 | 20,51 | 20,67 | -1,13% | 3.252,00 |
| 02.01.2024 | 20,89 | 21,02 | 20,65 | 20,91 | -0,52% | 1.649,00 |
| 29.12.2023 | 20,96 | 21,02 | 20,75 | 21,02 | 1,76% | 2.505,00 |
| 28.12.2023 | 20,53 | 20,76 | 20,53 | 20,65 | 3,56% | 2.209,00 |
| 27.12.2023 | 20,20 | 20,25 | 19,95 | 19,95 | -1,08% | 1.212,00 |
| 22.12.2023 | 20,04 | 20,24 | 20,02 | 20,16 | 1,46% | 1.888,00 |
| 21.12.2023 | 19,67 | 19,91 | 19,67 | 19,87 | 1,20% | 1.440,00 |
| 20.12.2023 | 19,76 | 19,84 | 19,64 | 19,64 | 0,00% | 2.186,00 |
| 19.12.2023 | 19,93 | 19,93 | 19,64 | 19,64 | -0,28% | 1.831,00 |
| 18.12.2023 | 19,87 | 19,89 | 19,69 | 19,69 | 1,12% | 2.667,00 |
| 15.12.2023 | 19,49 | 19,53 | 19,27 | 19,47 | -1,20% | 2.898,00 |
| 14.12.2023 | 19,76 | 19,87 | 19,56 | 19,71 | -0,82% | 1.673,00 |
| 13.12.2023 | 20,16 | 20,16 | 19,85 | 19,87 | 0,00% | 205,00 |
| 12.12.2023 | 19,71 | 19,93 | 19,71 | 19,87 | 1,11% | 1.295,00 |
| 11.12.2023 | 19,62 | 19,82 | 19,62 | 19,65 | -0,92% | 410,00 |
| 08.12.2023 | 19,84 | 20,02 | 19,82 | 19,84 | 0,65% | 1.002,00 |
| 07.12.2023 | 19,69 | 19,71 | 19,58 | 19,71 | -0,82% | 297,00 |
| 06.12.2023 | 19,85 | 19,87 | 19,65 | 19,87 | 0,00% | 489,00 |
| 05.12.2023 | 19,76 | 19,89 | 19,71 | 19,87 | -0,27% | 1.453,00 |
| 04.12.2023 | 19,91 | 19,95 | 19,75 | 19,93 | 0,55% | 215,00 |
| 01.12.2023 | 20,00 | 20,00 | 19,78 | 19,82 | -0,55% | 578,00 |
| 30.11.2023 | 19,84 | 19,95 | 19,76 | 19,93 | 1,01% | 1.488,00 |
| 29.11.2023 | 19,89 | 19,89 | 19,73 | 19,73 | 0,09% | 1.327,00 |
| 28.11.2023 | 19,67 | 19,71 | 19,49 | 19,71 | 0,28% | 1.032,00 |