132,175€
-0,28%
Echtzeit-Aktienkurs DSV Panalpina A/S
Bid:
Ask:
Aktienkurse zur DSV Panalpina A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 132,85 | 133,40 | 131,45 | 132,13 | -0,32% | 212,00 |
| 02.05.2024 | 132,93 | 133,58 | 131,43 | 132,55 | -0,17% | 410,00 |
| 30.04.2024 | 137,02 | 137,70 | 132,75 | 132,77 | -3,15% | 34,00 |
| 29.04.2024 | 139,08 | 139,75 | 135,30 | 137,10 | -1,03% | 248,00 |
| 26.04.2024 | 135,60 | 139,10 | 134,38 | 138,52 | 3,51% | 78,00 |
| 25.04.2024 | 137,95 | 138,60 | 131,80 | 133,83 | -2,23% | 482,00 |
| 24.04.2024 | 145,90 | 145,90 | 135,85 | 136,88 | -5,28% | 542,00 |
| 23.04.2024 | 145,38 | 146,80 | 142,65 | 144,50 | -0,58% | 172,00 |
| 22.04.2024 | 144,02 | 147,00 | 143,75 | 145,35 | 1,64% | 767,00 |
| 19.04.2024 | 142,08 | 144,40 | 141,20 | 143,00 | -0,28% | 758,00 |
| 18.04.2024 | 147,40 | 148,10 | 143,25 | 143,40 | -2,13% | 44,00 |
| 17.04.2024 | 149,00 | 149,52 | 146,13 | 146,52 | -2,07% | 21,00 |
| 16.04.2024 | 149,23 | 150,50 | 148,13 | 149,63 | -0,13% | 338,00 |
| 15.04.2024 | 151,40 | 151,85 | 148,65 | 149,83 | -0,38% | 98,00 |
| 12.04.2024 | 153,15 | 154,10 | 150,18 | 150,40 | -1,70% | 167,00 |
| 11.04.2024 | 154,15 | 154,20 | 150,85 | 153,00 | -0,16% | 132,00 |
| 10.04.2024 | 155,48 | 156,20 | 150,60 | 153,25 | -1,18% | 66,00 |
| 09.04.2024 | 152,98 | 156,60 | 152,55 | 155,08 | 1,31% | 454,00 |
| 08.04.2024 | 154,63 | 155,35 | 151,90 | 153,08 | -1,02% | 127,00 |
| 05.04.2024 | 154,05 | 155,65 | 153,52 | 154,65 | 0,52% | 160,00 |
| 04.04.2024 | 156,02 | 157,45 | 153,63 | 153,85 | -1,31% | 140,00 |
| 03.04.2024 | 151,38 | 157,35 | 151,13 | 155,90 | 2,57% | 276,00 |
| 02.04.2024 | 150,23 | 154,85 | 150,13 | 152,00 | 1,06% | 222,00 |
| 28.03.2024 | 150,90 | 151,75 | 150,05 | 150,40 | -0,35% | 46,00 |
| 27.03.2024 | 151,23 | 152,00 | 147,55 | 150,93 | -0,12% | 10,00 |
| 26.03.2024 | 149,50 | 151,93 | 148,75 | 151,10 | 1,26% | 37,00 |
| 25.03.2024 | 149,33 | 150,95 | 148,38 | 149,23 | -0,08% | 23,00 |
| 22.03.2024 | 146,50 | 149,93 | 146,20 | 149,35 | 1,79% | 28,00 |
| 21.03.2024 | 147,58 | 149,35 | 145,20 | 146,73 | -0,29% | 141,00 |
| 20.03.2024 | 140,55 | 147,18 | 140,50 | 147,15 | 4,51% | - |
| 19.03.2024 | 139,10 | 141,25 | 137,25 | 140,80 | 1,06% | 69,00 |
| 18.03.2024 | 142,05 | 143,75 | 138,65 | 139,33 | -1,83% | 95,00 |
| 15.03.2024 | 142,98 | 143,33 | 140,75 | 141,93 | -1,49% | 342,00 |
| 14.03.2024 | 143,83 | 144,68 | 142,25 | 144,08 | 0,26% | 153,00 |
| 13.03.2024 | 144,52 | 144,77 | 141,98 | 143,70 | -0,66% | 27,00 |
| 12.03.2024 | 143,77 | 145,40 | 142,60 | 144,65 | 0,96% | 34,00 |
| 11.03.2024 | 140,85 | 143,30 | 140,15 | 143,27 | 1,09% | 291,00 |
| 08.03.2024 | 142,75 | 143,65 | 141,25 | 141,73 | -0,74% | 144,00 |
| 07.03.2024 | 143,02 | 144,45 | 142,52 | 142,77 | -0,47% | 121,00 |
| 06.03.2024 | 141,55 | 144,52 | 140,85 | 143,45 | 1,61% | 347,00 |
| 05.03.2024 | 145,93 | 146,08 | 140,73 | 141,18 | -3,67% | 268,00 |
| 04.03.2024 | 147,25 | 147,45 | 145,38 | 146,55 | -0,59% | 266,00 |
| 01.03.2024 | 149,30 | 150,73 | 146,45 | 147,43 | -1,01% | 212,00 |
| 29.02.2024 | 145,77 | 150,43 | 145,13 | 148,93 | 2,30% | 199,00 |
| 28.02.2024 | 146,13 | 147,35 | 145,00 | 145,58 | -0,46% | 11,00 |
| 27.02.2024 | 146,55 | 146,83 | 144,95 | 146,25 | -0,39% | 43,00 |
| 26.02.2024 | 148,95 | 150,10 | 146,00 | 146,83 | -2,62% | 587,00 |
| 23.02.2024 | 150,75 | 152,10 | 149,55 | 150,77 | -0,07% | 184,00 |
| 22.02.2024 | 152,93 | 152,93 | 148,30 | 150,88 | -0,77% | 237,00 |
| 21.02.2024 | 151,77 | 152,18 | 149,88 | 152,05 | 0,33% | 145,00 |
| 20.02.2024 | 153,52 | 153,70 | 151,13 | 151,55 | -1,40% | 45,00 |
| 19.02.2024 | 153,00 | 154,45 | 151,10 | 153,70 | 0,49% | 120,00 |
| 16.02.2024 | 153,98 | 154,73 | 152,60 | 152,95 | -0,49% | 7,00 |
| 15.02.2024 | 153,20 | 154,58 | 152,38 | 153,70 | 0,42% | 220,00 |
| 14.02.2024 | 153,38 | 154,00 | 151,25 | 153,05 | 0,00% | 137,00 |
| 13.02.2024 | 154,38 | 156,95 | 152,40 | 153,05 | -0,91% | 454,00 |
| 12.02.2024 | 159,77 | 160,02 | 154,35 | 154,45 | -3,41% | 157,00 |
| 09.02.2024 | 160,65 | 163,18 | 159,13 | 159,90 | -0,45% | 59,00 |
| 08.02.2024 | 162,77 | 165,10 | 159,95 | 160,63 | -1,24% | 440,00 |
| 07.02.2024 | 162,68 | 163,65 | 161,27 | 162,65 | -0,05% | 83,00 |
| 06.02.2024 | 162,50 | 165,35 | 161,63 | 162,73 | -1,32% | 425,00 |
| 05.02.2024 | 165,10 | 165,75 | 162,13 | 164,90 | -0,33% | 128,00 |
| 02.02.2024 | 168,20 | 170,20 | 164,02 | 165,45 | -1,50% | 530,00 |
| 01.02.2024 | 163,50 | 171,27 | 158,50 | 167,98 | 1,46% | 311,00 |
| 31.01.2024 | 163,77 | 168,93 | 163,75 | 165,55 | -0,33% | 73,00 |
| 30.01.2024 | 166,52 | 167,10 | 163,90 | 166,10 | -0,37% | 50,00 |
| 29.01.2024 | 165,95 | 167,65 | 165,25 | 166,73 | 0,30% | 419,00 |
| 26.01.2024 | 166,60 | 167,75 | 165,85 | 166,23 | -0,60% | 223,00 |
| 25.01.2024 | 165,52 | 167,48 | 165,02 | 167,23 | 1,07% | 47,00 |
| 24.01.2024 | 169,50 | 170,25 | 164,77 | 165,45 | -1,91% | 325,00 |
| 23.01.2024 | 167,90 | 170,65 | 167,60 | 168,68 | 0,72% | 189,00 |
| 22.01.2024 | 165,58 | 169,43 | 165,43 | 167,48 | 1,25% | 34,00 |
| 19.01.2024 | 170,10 | 170,85 | 164,75 | 165,40 | -2,83% | 143,00 |
| 18.01.2024 | 168,50 | 170,25 | 167,93 | 170,23 | 1,19% | 54,00 |
| 17.01.2024 | 167,60 | 168,65 | 166,18 | 168,23 | -0,43% | 35,00 |
| 16.01.2024 | 168,08 | 169,70 | 166,98 | 168,95 | 0,03% | 17,00 |
| 15.01.2024 | 171,02 | 171,15 | 168,00 | 168,90 | -1,42% | 118,00 |
| 12.01.2024 | 168,13 | 172,35 | 167,58 | 171,33 | 2,02% | 84,00 |
| 11.01.2024 | 166,68 | 168,38 | 165,83 | 167,93 | 1,19% | 27,00 |
| 10.01.2024 | 169,68 | 169,68 | 165,02 | 165,95 | 0,59% | 166,00 |
| 09.01.2024 | 163,83 | 165,95 | 163,52 | 164,98 | 0,59% | 22,00 |
| 08.01.2024 | 164,70 | 165,60 | 163,00 | 164,00 | -0,12% | 176,00 |
| 05.01.2024 | 163,98 | 165,75 | 162,85 | 164,20 | -0,12% | 134,00 |
| 04.01.2024 | 159,75 | 167,18 | 159,75 | 164,40 | 2,96% | 106,00 |
| 03.01.2024 | 158,60 | 161,90 | 158,50 | 159,68 | 0,66% | 310,00 |
| 02.01.2024 | 159,27 | 160,75 | 157,35 | 158,63 | -0,87% | 467,00 |
| 29.12.2023 | 158,88 | 160,27 | 158,48 | 160,02 | 0,91% | 75,00 |
| 28.12.2023 | 158,30 | 159,50 | 157,93 | 158,58 | 0,44% | 346,00 |
| 27.12.2023 | 159,73 | 160,20 | 156,75 | 157,88 | -0,91% | 142,00 |
| 22.12.2023 | 157,75 | 159,63 | 156,98 | 159,33 | 0,55% | 144,00 |
| 21.12.2023 | 155,45 | 159,00 | 155,02 | 158,45 | 2,24% | 347,00 |
| 20.12.2023 | 157,23 | 157,23 | 154,15 | 154,98 | -1,45% | 1.045,00 |
| 19.12.2023 | 150,23 | 157,80 | 149,55 | 157,25 | 4,69% | 298,00 |
| 18.12.2023 | 150,15 | 152,55 | 148,80 | 150,20 | 0,20% | 404,00 |
| 15.12.2023 | 152,30 | 152,90 | 149,80 | 149,90 | -1,49% | 323,00 |
| 14.12.2023 | 149,02 | 155,10 | 147,05 | 152,18 | 3,31% | 166,00 |
| 13.12.2023 | 142,23 | 149,20 | 142,13 | 147,30 | 3,30% | 317,00 |
| 12.12.2023 | 144,70 | 145,40 | 142,23 | 142,60 | -1,37% | 47,00 |
| 11.12.2023 | 144,83 | 145,58 | 143,95 | 144,58 | -0,33% | 311,00 |
| 08.12.2023 | 146,55 | 146,60 | 144,40 | 145,05 | -0,96% | 106,00 |