Echtzeit-Aktienkurs DXP Enterprises
Bid:
Ask:
Aktienkurse zur DXP Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 29,61 | 31,25 | 29,61 | 30,17 | -1,15% | - |
| 25.02.2021 | 30,35 | 30,52 | 30,34 | 30,52 | -5,14% | - |
| 24.02.2021 | 31,26 | 32,31 | 0,00 | 32,18 | 7,23% | - |
| 23.02.2021 | 29,42 | 30,13 | 0,00 | 30,01 | 0,79% | - |
| 22.02.2021 | 28,91 | 30,04 | 28,91 | 29,77 | 3,17% | - |
| 19.02.2021 | 28,37 | 29,04 | 28,10 | 28,86 | 4,53% | - |
| 18.02.2021 | 27,32 | 28,07 | 26,82 | 27,61 | -0,63% | - |
| 17.02.2021 | 27,45 | 27,79 | 27,45 | 27,78 | 1,18% | - |
| 16.02.2021 | 27,72 | 27,80 | 27,09 | 27,46 | 1,48% | - |
| 12.02.2021 | 26,68 | 27,32 | 26,64 | 27,06 | 1,39% | - |
| 11.02.2021 | 26,25 | 26,91 | 0,00 | 26,69 | -0,35% | - |
| 10.02.2021 | 26,85 | 27,36 | 0,00 | 26,78 | -2,95% | - |
| 09.02.2021 | 26,60 | 27,84 | 26,39 | 27,60 | -0,20% | - |
| 08.02.2021 | 27,30 | 27,94 | 26,98 | 27,65 | 4,18% | - |
| 05.02.2021 | 26,13 | 26,71 | 26,04 | 26,54 | 0,66% | - |
| 04.02.2021 | 25,90 | 26,50 | 25,87 | 26,37 | 3,96% | - |
| 03.02.2021 | 25,00 | 25,72 | 24,79 | 25,36 | 0,44% | - |
| 02.02.2021 | 25,25 | 25,25 | 25,25 | 25,25 | 2,85% | - |
| 01.02.2021 | 24,58 | 24,59 | 24,55 | 24,55 | 5,43% | - |
| 29.01.2021 | 24,55 | 24,79 | 23,19 | 23,29 | -3,58% | - |
| 28.01.2021 | 24,23 | 24,68 | 23,84 | 24,15 | -1,79% | - |
| 27.01.2021 | 24,41 | 25,30 | 24,13 | 24,59 | -3,51% | - |
| 26.01.2021 | 25,49 | 25,51 | 25,49 | 25,49 | -3,48% | - |
| 25.01.2021 | 26,41 | 26,41 | 26,41 | 26,41 | -2,13% | - |
| 22.01.2021 | 26,09 | 27,22 | 25,99 | 26,98 | 0,39% | - |
| 21.01.2021 | 27,07 | 27,07 | 26,88 | 26,88 | -1,25% | - |
| 20.01.2021 | 27,60 | 27,64 | 26,81 | 27,22 | 0,96% | - |
| 19.01.2021 | 26,37 | 27,62 | 26,37 | 26,96 | 1,97% | - |
| 15.01.2021 | 26,44 | 26,95 | 25,86 | 26,44 | -0,94% | - |
| 14.01.2021 | 26,66 | 27,13 | 26,05 | 26,69 | 1,87% | - |
| 13.01.2021 | 26,33 | 26,54 | 25,79 | 26,20 | -2,00% | - |
| 12.01.2021 | 26,32 | 26,99 | 25,96 | 26,73 | 1,98% | - |
| 11.01.2021 | 25,25 | 26,62 | 24,91 | 26,21 | 2,56% | - |
| 08.01.2021 | 25,69 | 26,81 | 25,05 | 25,56 | -2,18% | - |
| 07.01.2021 | 25,76 | 27,16 | 25,44 | 26,13 | 2,65% | - |
| 06.01.2021 | 24,78 | 26,19 | 24,71 | 25,45 | 10,92% | - |
| 05.01.2021 | 23,13 | 24,15 | 22,88 | 22,95 | 2,43% | - |
| 04.01.2021 | 22,10 | 22,60 | 21,59 | 22,40 | 0,86% | - |
| 31.12.2020 | 22,49 | 22,91 | 22,13 | 22,21 | -2,14% | - |
| 30.12.2020 | 22,31 | 22,92 | 22,31 | 22,70 | 2,02% | - |
| 29.12.2020 | 22,85 | 22,93 | 21,82 | 22,25 | -4,28% | - |
| 28.12.2020 | 23,08 | 23,81 | 22,43 | 23,24 | -10,60% | - |
| 24.12.2020 | 22,22 | 26,00 | 22,19 | 26,00 | 18,32% | - |
| 23.12.2020 | 22,36 | 22,92 | 21,85 | 21,97 | 2,78% | - |
| 22.12.2020 | 21,72 | 21,96 | 21,30 | 21,38 | -1,57% | - |
| 21.12.2020 | 21,95 | 22,43 | 21,21 | 21,72 | -4,40% | - |
| 18.12.2020 | 23,37 | 23,73 | 22,08 | 22,72 | -2,66% | - |
| 17.12.2020 | 23,32 | 23,40 | 22,72 | 23,34 | -0,60% | - |
| 16.12.2020 | 23,55 | 23,75 | 23,16 | 23,48 | -1,59% | - |
| 15.12.2020 | 22,81 | 23,99 | 22,51 | 23,86 | 0,89% | - |
| 14.12.2020 | 23,00 | 23,88 | 22,88 | 23,65 | 4,79% | - |
| 11.12.2020 | 23,52 | 23,65 | 22,41 | 22,57 | -2,82% | - |
| 10.12.2020 | 23,09 | 23,41 | 22,76 | 23,22 | -1,00% | - |
| 09.12.2020 | 23,55 | 23,74 | 23,10 | 23,46 | 7,84% | - |
| 08.12.2020 | 23,07 | 23,46 | 20,84 | 21,75 | -6,07% | - |
| 07.12.2020 | 23,13 | 23,53 | 22,91 | 23,16 | -3,36% | - |
| 04.12.2020 | 23,15 | 24,36 | 23,06 | 23,96 | 5,99% | - |
| 03.12.2020 | 22,59 | 23,07 | 22,22 | 22,61 | -0,40% | - |
| 02.12.2020 | 22,20 | 23,12 | 22,18 | 22,70 | 3,04% | - |
| 01.12.2020 | 22,17 | 22,64 | 21,52 | 22,03 | 5,76% | - |
| 30.11.2020 | 21,74 | 21,82 | 20,70 | 20,83 | -6,68% | - |
| 27.11.2020 | 22,13 | 22,55 | 21,87 | 22,32 | 0,07% | - |
| 25.11.2020 | 22,60 | 23,40 | 22,30 | 22,30 | -4,99% | - |
| 24.11.2020 | 22,00 | 23,69 | 21,92 | 23,47 | 11,15% | - |
| 23.11.2020 | 21,67 | 21,69 | 21,11 | 21,12 | -1,65% | - |
| 20.11.2020 | 21,93 | 22,05 | 21,01 | 21,47 | -6,53% | - |
| 19.11.2020 | 23,11 | 23,26 | 22,63 | 22,97 | -4,27% | - |
| 18.11.2020 | 23,67 | 24,49 | 23,45 | 24,00 | 5,45% | - |
| 17.11.2020 | 22,39 | 23,29 | 22,23 | 22,76 | -0,26% | - |
| 16.11.2020 | 22,09 | 22,85 | 21,97 | 22,82 | 7,62% | - |
| 13.11.2020 | 21,67 | 22,16 | 20,75 | 21,20 | 0,17% | - |
| 12.11.2020 | 20,85 | 21,58 | 20,56 | 21,17 | -0,07% | - |
| 11.11.2020 | 22,07 | 22,18 | 20,93 | 21,18 | -6,98% | - |
| 10.11.2020 | 22,87 | 23,00 | 21,48 | 22,77 | 5,93% | - |
| 09.11.2020 | 19,19 | 22,13 | 0,00 | 21,50 | 25,48% | - |
| 06.11.2020 | 17,19 | 17,50 | 0,00 | 17,13 | -0,95% | - |
| 05.11.2020 | 17,10 | 17,68 | 16,82 | 17,30 | 6,66% | - |
| 04.11.2020 | 16,65 | 16,79 | 16,03 | 16,22 | -5,70% | - |
| 03.11.2020 | 17,11 | 17,26 | 16,33 | 17,20 | 2,60% | - |
| 02.11.2020 | 16,01 | 16,81 | 15,93 | 16,76 | 8,09% | - |
| 30.10.2020 | 15,97 | 16,30 | 15,25 | 15,51 | -3,58% | - |
| 29.10.2020 | 15,54 | 16,21 | 15,46 | 16,08 | 2,71% | - |
| 28.10.2020 | 15,75 | 15,99 | 15,58 | 15,66 | -4,31% | - |
| 27.10.2020 | 16,37 | 16,37 | 16,36 | 16,36 | -3,99% | - |
| 26.10.2020 | 16,46 | 17,09 | 15,90 | 17,04 | -0,81% | - |
| 23.10.2020 | 16,68 | 17,64 | 16,68 | 17,18 | 2,35% | - |
| 22.10.2020 | 16,17 | 16,79 | 15,95 | 16,79 | 6,20% | - |
| 21.10.2020 | 16,43 | 16,81 | 15,81 | 15,81 | -6,87% | - |
| 20.10.2020 | 17,38 | 17,51 | 16,29 | 16,97 | -2,44% | - |
| 19.10.2020 | 17,67 | 17,67 | 16,96 | 17,40 | -0,46% | - |
| 16.10.2020 | 18,20 | 18,23 | 17,24 | 17,48 | -2,32% | - |
| 15.10.2020 | 17,12 | 17,89 | 16,95 | 17,89 | 6,08% | - |
| 14.10.2020 | 17,27 | 17,67 | 16,87 | 16,87 | -2,71% | - |
| 13.10.2020 | 17,96 | 18,29 | 17,25 | 17,34 | -4,78% | - |
| 12.10.2020 | 18,09 | 18,43 | 17,80 | 18,21 | 1,48% | - |
| 09.10.2020 | 18,87 | 18,87 | 17,68 | 17,94 | -2,05% | - |
| 08.10.2020 | 18,35 | 18,53 | 17,84 | 18,32 | 1,64% | - |
| 07.10.2020 | 17,93 | 18,64 | 17,51 | 18,02 | 1,12% | - |
| 06.10.2020 | 17,34 | 18,60 | 17,32 | 17,82 | -1,14% | - |
| 05.10.2020 | 17,82 | 18,37 | 0,00 | 18,03 | 6,88% | - |