24,630€
0,20%
Echtzeit-Aktienkurs DBS Group Holdings Ltd.
Bid:
Ask:
Aktienkurse zur DBS Group Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 24,61 | 24,71 | 24,49 | 24,63 | -0,65% | - |
| 07.05.2024 | 24,71 | 24,81 | 24,61 | 24,79 | 0,79% | - |
| 06.05.2024 | 24,54 | 24,83 | 24,50 | 24,60 | 0,94% | 130,00 |
| 03.05.2024 | 24,70 | 25,20 | 24,32 | 24,37 | -1,00% | 100,00 |
| 02.05.2024 | 24,35 | 24,69 | 24,24 | 24,61 | 2,82% | 388,00 |
| 30.04.2024 | 23,92 | 24,14 | 23,91 | 23,94 | 0,02% | 113,00 |
| 29.04.2024 | 23,79 | 24,11 | 23,77 | 23,93 | 2,40% | 500,00 |
| 25.04.2024 | 23,37 | 23,37 | 23,37 | 23,37 | -1,18% | - |
| 24.04.2024 | 23,65 | 23,65 | 23,65 | 23,65 | 0,13% | - |
| 23.04.2024 | 23,62 | 23,62 | 23,62 | 23,62 | -2,96% | - |
| 22.04.2024 | 23,28 | 24,34 | 23,28 | 24,34 | 7,74% | 140,00 |
| 19.04.2024 | 22,67 | 22,93 | 22,59 | 22,59 | -0,72% | 993,00 |
| 18.04.2024 | 22,70 | 22,75 | 22,70 | 22,75 | 0,60% | 150,00 |
| 17.04.2024 | 22,45 | 22,62 | 22,45 | 22,62 | 1,80% | 202,00 |
| 16.04.2024 | 22,16 | 22,22 | 22,16 | 22,22 | -0,08% | - |
| 15.04.2024 | 22,24 | 22,24 | 22,24 | 22,24 | -1,01% | - |
| 12.04.2024 | 22,46 | 22,46 | 22,46 | 22,46 | 0,28% | - |
| 11.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | - |
| 10.04.2024 | 22,07 | 22,30 | 22,07 | 22,30 | 0,62% | 20,00 |
| 09.04.2024 | 22,16 | 22,16 | 22,16 | 22,16 | -0,81% | - |
| 08.04.2024 | 21,98 | 22,35 | 21,98 | 22,35 | 1,78% | 500,00 |
| 05.04.2024 | 22,01 | 22,01 | 21,95 | 21,95 | -2,31% | - |
| 04.04.2024 | 22,48 | 22,48 | 22,47 | 22,47 | 0,24% | - |
| 03.04.2024 | 22,42 | 22,42 | 22,42 | 22,42 | -0,68% | - |
| 02.04.2024 | 22,49 | 22,57 | 22,49 | 22,57 | 0,69% | - |
| 28.03.2024 | 22,40 | 22,42 | 22,40 | 22,42 | -0,88% | - |
| 27.03.2024 | 22,62 | 22,62 | 22,62 | 22,62 | 1,06% | - |
| 26.03.2024 | 22,38 | 22,38 | 22,38 | 22,38 | 0,33% | - |
| 25.03.2024 | 22,20 | 22,31 | 22,20 | 22,31 | -0,08% | 200,00 |
| 22.03.2024 | 22,20 | 22,33 | 22,20 | 22,33 | 1,07% | - |
| 21.03.2024 | 22,09 | 22,09 | 22,09 | 22,09 | 1,93% | - |
| 20.03.2024 | 21,67 | 21,67 | 21,67 | 21,67 | -0,08% | - |
| 19.03.2024 | 21,69 | 21,69 | 21,69 | 21,69 | -1,16% | - |
| 18.03.2024 | 21,55 | 21,95 | 21,55 | 21,95 | 1,86% | 500,00 |
| 15.03.2024 | 21,55 | 21,55 | 21,55 | 21,55 | 0,42% | - |
| 14.03.2024 | 21,45 | 21,45 | 21,45 | 21,45 | 1,55% | - |
| 13.03.2024 | 21,13 | 21,13 | 21,13 | 21,13 | 0,96% | - |
| 12.03.2024 | 20,93 | 20,93 | 20,93 | 20,93 | -0,95% | - |
| 11.03.2024 | 20,87 | 21,13 | 20,87 | 21,13 | -0,17% | 260,00 |
| 08.03.2024 | 20,93 | 21,16 | 20,93 | 21,16 | 0,00% | 50,00 |
| 07.03.2024 | 20,96 | 21,16 | 20,96 | 21,16 | 1,66% | 60,00 |
| 06.03.2024 | 20,95 | 20,95 | 20,82 | 20,82 | 0,53% | - |
| 05.03.2024 | 20,71 | 20,71 | 20,71 | 20,71 | -2,65% | 500,00 |
| 04.03.2024 | 20,73 | 21,27 | 20,73 | 21,27 | 1,74% | 450,00 |
| 01.03.2024 | 20,96 | 20,96 | 20,91 | 20,91 | 0,70% | 30,00 |
| 29.02.2024 | 20,76 | 20,76 | 20,76 | 20,76 | 0,00% | - |
| 28.02.2024 | 20,76 | 20,76 | 20,76 | 20,76 | 0,09% | - |
| 27.02.2024 | 20,75 | 20,75 | 20,75 | 20,75 | -0,09% | - |
| 26.02.2024 | 20,76 | 20,76 | 20,76 | 20,76 | -1,30% | - |
| 23.02.2024 | 21,04 | 21,04 | 21,04 | 21,04 | -1,03% | - |
| 22.02.2024 | 21,11 | 21,25 | 21,11 | 21,25 | 0,34% | 235,00 |
| 21.02.2024 | 21,11 | 21,18 | 21,11 | 21,18 | -0,43% | - |
| 20.02.2024 | 21,29 | 21,29 | 21,27 | 21,27 | 0,34% | - |
| 19.02.2024 | 21,27 | 21,27 | 21,20 | 21,20 | -0,09% | - |
| 16.02.2024 | 21,22 | 21,22 | 21,22 | 21,22 | 1,83% | - |
| 15.02.2024 | 20,84 | 20,84 | 20,84 | 20,84 | 1,96% | - |
| 14.02.2024 | 20,44 | 20,44 | 20,44 | 20,44 | 1,26% | - |
| 13.02.2024 | 20,18 | 20,18 | 20,18 | 20,18 | -1,16% | - |
| 12.02.2024 | 20,42 | 20,42 | 20,42 | 20,42 | -0,88% | - |
| 09.02.2024 | 20,42 | 20,60 | 20,42 | 20,60 | 0,98% | 100,00 |
| 08.02.2024 | 20,29 | 20,40 | 20,29 | 20,40 | 0,09% | 200,00 |
| 07.02.2024 | 20,35 | 20,38 | 20,35 | 20,38 | 2,19% | - |
| 06.02.2024 | 19,84 | 19,95 | 19,84 | 19,95 | 0,37% | - |
| 05.02.2024 | 20,15 | 20,15 | 19,87 | 19,87 | -1,00% | 140,00 |
| 02.02.2024 | 20,07 | 20,07 | 20,07 | 20,07 | 0,91% | - |
| 01.02.2024 | 19,89 | 19,89 | 19,89 | 19,89 | -0,18% | - |
| 31.01.2024 | 19,93 | 19,93 | 19,93 | 19,93 | 0,00% | - |
| 30.01.2024 | 19,96 | 19,96 | 19,93 | 19,93 | -0,81% | 240,00 |
| 29.01.2024 | 19,89 | 20,09 | 19,89 | 20,09 | 0,64% | 283,00 |
| 26.01.2024 | 20,00 | 20,00 | 19,96 | 19,96 | 0,73% | - |
| 25.01.2024 | 19,82 | 19,82 | 19,82 | 19,82 | 0,00% | - |
| 24.01.2024 | 19,82 | 19,82 | 19,82 | 19,82 | 0,00% | - |
| 23.01.2024 | 19,82 | 19,82 | 19,82 | 19,82 | 0,00% | - |
| 22.01.2024 | 19,82 | 19,82 | 19,82 | 19,82 | -1,18% | - |
| 19.01.2024 | 19,87 | 20,05 | 19,87 | 20,05 | 1,57% | 14,00 |
| 18.01.2024 | 19,75 | 19,75 | 19,75 | 19,75 | -0,37% | - |
| 17.01.2024 | 19,82 | 19,82 | 19,82 | 19,82 | -1,27% | - |
| 16.01.2024 | 20,07 | 20,07 | 20,07 | 20,07 | -1,69% | - |
| 15.01.2024 | 20,24 | 20,42 | 20,24 | 20,42 | 0,90% | 100,00 |
| 12.01.2024 | 20,24 | 20,24 | 20,24 | 20,24 | -0,27% | - |
| 11.01.2024 | 20,29 | 20,29 | 20,29 | 20,29 | 1,09% | - |
| 10.01.2024 | 20,07 | 20,07 | 20,07 | 20,07 | -1,95% | - |
| 09.01.2024 | 20,47 | 20,47 | 20,47 | 20,47 | 0,45% | - |
| 08.01.2024 | 20,42 | 20,42 | 20,38 | 20,38 | -0,53% | 500,00 |
| 05.01.2024 | 20,49 | 20,49 | 20,47 | 20,49 | 0,71% | - |
| 04.01.2024 | 20,33 | 20,35 | 20,33 | 20,35 | -2,01% | 131,00 |
| 03.01.2024 | 20,51 | 20,76 | 20,51 | 20,76 | 0,35% | 232,00 |
| 02.01.2024 | 20,69 | 20,69 | 20,69 | 20,69 | 0,00% | - |
| 29.12.2023 | 20,76 | 20,93 | 20,69 | 20,69 | 1,25% | 21,00 |
| 28.12.2023 | 20,44 | 20,44 | 20,44 | 20,44 | 1,54% | - |
| 27.12.2023 | 20,20 | 20,20 | 20,13 | 20,13 | 1,37% | 46,00 |
| 22.12.2023 | 19,85 | 19,85 | 19,85 | 19,85 | 0,74% | - |
| 21.12.2023 | 19,71 | 19,71 | 19,71 | 19,71 | 0,28% | - |
| 20.12.2023 | 19,65 | 19,65 | 19,65 | 19,65 | -1,19% | - |
| 19.12.2023 | 19,73 | 19,89 | 19,73 | 19,89 | 1,11% | 50,00 |
| 18.12.2023 | 19,67 | 19,67 | 19,67 | 19,67 | 1,98% | - |
| 15.12.2023 | 19,29 | 19,29 | 19,29 | 19,29 | -1,94% | - |
| 14.12.2023 | 19,67 | 19,67 | 19,67 | 19,67 | -1,37% | 500,00 |
| 13.12.2023 | 19,95 | 19,95 | 19,95 | 19,95 | 1,29% | - |
| 12.12.2023 | 19,69 | 19,69 | 19,69 | 19,69 | 0,28% | - |