21,980$
-0,05%
Echtzeit-Aktienkurs DSP Group
Bid:
Ask:
Aktienkurse zur DSP Group Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.12.2021 | 21,98 | 22,00 | 21,98 | 21,98 | -0,05% | 408.272,00 |
01.12.2021 | 22,00 | 22,00 | 21,98 | 21,99 | 0,00% | 1.940.538,00 |
30.11.2021 | 21,98 | 22,00 | 21,98 | 21,99 | 0,09% | 320.640,00 |
29.11.2021 | 21,99 | 22,00 | 21,97 | 21,97 | 0,00% | 210.947,00 |
26.11.2021 | 21,98 | 21,99 | 21,97 | 21,97 | 0,00% | 103.768,00 |
24.11.2021 | 21,97 | 21,99 | 21,97 | 21,97 | 0,00% | 148.250,00 |
23.11.2021 | 21,97 | 21,99 | 21,96 | 21,97 | 0,05% | 142.916,00 |
22.11.2021 | 21,96 | 21,98 | 21,95 | 21,96 | 0,05% | 112.392,00 |
19.11.2021 | 21,96 | 21,98 | 21,95 | 21,95 | -0,05% | 102.414,00 |
18.11.2021 | 21,96 | 21,98 | 21,95 | 21,96 | 0,05% | 79.401,00 |
17.11.2021 | 21,93 | 21,98 | 21,93 | 21,95 | -0,14% | 122.283,00 |
16.11.2021 | 21,97 | 21,99 | 21,95 | 21,98 | 0,14% | 102.541,00 |
15.11.2021 | 21,94 | 21,97 | 21,91 | 21,95 | 0,00% | 131.583,00 |
12.11.2021 | 21,95 | 21,97 | 21,95 | 21,95 | 0,00% | 61.983,00 |
11.11.2021 | 21,96 | 21,97 | 21,95 | 21,95 | 0,00% | 57.952,00 |
10.11.2021 | 21,93 | 21,99 | 21,93 | 21,95 | 0,05% | 144.735,00 |
09.11.2021 | 21,95 | 21,95 | 21,92 | 21,94 | 0,05% | 220.722,00 |
08.11.2021 | 21,94 | 21,96 | 21,93 | 21,93 | 0,00% | 168.195,00 |
05.11.2021 | 21,94 | 21,95 | 21,92 | 21,93 | 0,00% | 118.174,00 |
04.11.2021 | 21,95 | 21,95 | 21,92 | 21,93 | 0,05% | 107.250,00 |
03.11.2021 | 21,95 | 21,95 | 21,92 | 21,92 | 0,00% | 379.157,00 |
02.11.2021 | 21,95 | 21,97 | 21,92 | 21,92 | 0,00% | 163.241,00 |
01.11.2021 | 21,93 | 21,96 | 21,90 | 21,92 | -0,23% | 260.089,00 |
29.10.2021 | 21,92 | 21,97 | 21,92 | 21,97 | 0,23% | 215.828,00 |
28.10.2021 | 21,95 | 21,95 | 21,91 | 21,92 | 0,00% | 168.811,00 |
27.10.2021 | 21,92 | 21,94 | 21,91 | 21,92 | -0,05% | 129.300,00 |
26.10.2021 | 21,90 | 21,96 | 21,90 | 21,93 | 0,27% | 143.309,00 |
25.10.2021 | 21,87 | 21,90 | 21,86 | 21,87 | 0,09% | 208.185,00 |
22.10.2021 | 21,87 | 21,89 | 21,85 | 21,85 | -0,14% | 224.953,00 |
21.10.2021 | 21,86 | 21,89 | 21,86 | 21,88 | 0,00% | 66.283,00 |
20.10.2021 | 21,87 | 21,90 | 21,87 | 21,88 | -0,05% | 244.888,00 |
19.10.2021 | 21,86 | 21,90 | 21,86 | 21,89 | 0,14% | 92.873,00 |
18.10.2021 | 21,86 | 21,94 | 21,86 | 21,86 | 0,00% | 49.892,00 |
15.10.2021 | 21,89 | 21,89 | 21,86 | 21,86 | -0,05% | 90.634,00 |
14.10.2021 | 21,90 | 21,90 | 21,85 | 21,87 | 0,00% | 118.011,00 |
13.10.2021 | 21,88 | 21,92 | 21,85 | 21,87 | -0,14% | 65.805,00 |
12.10.2021 | 21,86 | 21,90 | 21,82 | 21,90 | 0,41% | 101.959,00 |
11.10.2021 | 21,82 | 21,87 | 21,81 | 21,81 | -0,05% | 80.037,00 |
08.10.2021 | 21,88 | 21,88 | 21,81 | 21,82 | -0,14% | 119.253,00 |
07.10.2021 | 21,90 | 21,90 | 21,83 | 21,85 | 0,05% | 90.032,00 |
06.10.2021 | 21,82 | 21,95 | 21,82 | 21,84 | -0,27% | 151.783,00 |
05.10.2021 | 21,79 | 21,95 | 21,79 | 21,90 | 0,55% | 121.226,00 |
04.10.2021 | 21,81 | 21,81 | 21,77 | 21,78 | -0,37% | 196.015,00 |
01.10.2021 | 21,89 | 21,95 | 21,83 | 21,86 | -0,23% | 316.493,00 |
30.09.2021 | 21,81 | 22,00 | 21,80 | 21,91 | 0,55% | 437.856,00 |
29.09.2021 | 21,79 | 21,82 | 21,77 | 21,79 | 0,05% | 2.694.463,00 |
28.09.2021 | 21,78 | 21,80 | 21,77 | 21,78 | 0,00% | 529.334,00 |
27.09.2021 | 21,78 | 21,84 | 21,77 | 21,78 | 0,00% | 214.499,00 |
24.09.2021 | 21,78 | 21,82 | 21,77 | 21,78 | -0,18% | 183.714,00 |
23.09.2021 | 21,79 | 21,82 | 21,77 | 21,82 | 0,18% | 203.013,00 |
22.09.2021 | 21,78 | 21,82 | 21,77 | 21,78 | 0,09% | 544.969,00 |
21.09.2021 | 21,82 | 21,83 | 21,75 | 21,76 | -0,09% | 656.946,00 |
20.09.2021 | 21,75 | 21,89 | 21,71 | 21,78 | 0,18% | 757.140,00 |
17.09.2021 | 21,83 | 21,87 | 21,74 | 21,74 | -0,46% | 716.285,00 |
16.09.2021 | 21,81 | 21,90 | 21,77 | 21,84 | 0,18% | 532.026,00 |
15.09.2021 | 21,81 | 21,85 | 21,79 | 21,80 | -0,09% | 397.362,00 |
14.09.2021 | 21,83 | 21,87 | 21,78 | 21,82 | 0,05% | 388.163,00 |
13.09.2021 | 21,85 | 21,89 | 21,73 | 21,81 | 0,05% | 624.086,00 |
10.09.2021 | 21,84 | 21,90 | 21,78 | 21,80 | 0,00% | 354.063,00 |
09.09.2021 | 21,82 | 21,85 | 21,78 | 21,80 | -0,09% | 600.404,00 |
08.09.2021 | 21,86 | 21,87 | 21,72 | 21,82 | -0,18% | 1.212.184,00 |
07.09.2021 | 21,88 | 21,93 | 21,84 | 21,86 | -0,09% | 615.095,00 |
03.09.2021 | 21,87 | 21,88 | 21,84 | 21,88 | 0,14% | 905.687,00 |
02.09.2021 | 21,83 | 21,89 | 21,79 | 21,85 | -0,05% | 1.958.999,00 |
01.09.2021 | 21,90 | 21,93 | 21,85 | 21,86 | -0,18% | 1.188.831,00 |
31.08.2021 | 21,95 | 21,99 | 21,86 | 21,90 | -0,41% | 1.895.867,00 |
30.08.2021 | 21,86 | 22,00 | 21,85 | 21,99 | 17,85% | 5.278.359,00 |
27.08.2021 | 17,49 | 18,75 | 17,32 | 18,66 | 7,36% | 296.482,00 |
26.08.2021 | 17,70 | 17,89 | 17,06 | 17,38 | -2,19% | 246.085,00 |
25.08.2021 | 17,63 | 18,06 | 17,27 | 17,77 | 0,23% | 116.937,00 |
24.08.2021 | 17,46 | 18,06 | 17,20 | 17,73 | 1,03% | 458.280,00 |
23.08.2021 | 16,25 | 17,65 | 16,16 | 17,55 | 8,74% | 437.155,00 |
20.08.2021 | 15,82 | 16,31 | 15,73 | 16,14 | 1,77% | 966.245,00 |
19.08.2021 | 15,28 | 16,04 | 15,25 | 15,86 | 3,12% | 197.053,00 |
18.08.2021 | 15,23 | 15,71 | 14,99 | 15,38 | 1,85% | 162.159,00 |
17.08.2021 | 15,90 | 15,90 | 14,95 | 15,10 | -5,03% | 123.471,00 |
16.08.2021 | 15,91 | 15,95 | 15,57 | 15,90 | -0,38% | 127.983,00 |
13.08.2021 | 15,53 | 16,00 | 15,41 | 15,96 | 2,37% | 100.880,00 |
12.08.2021 | 15,73 | 15,96 | 15,52 | 15,59 | -1,64% | 94.982,00 |
11.08.2021 | 16,00 | 16,20 | 15,76 | 15,85 | -0,75% | 115.289,00 |
10.08.2021 | 16,00 | 16,12 | 15,61 | 15,97 | -0,37% | 145.178,00 |
09.08.2021 | 16,15 | 16,24 | 15,74 | 16,03 | 0,25% | 77.399,00 |
06.08.2021 | 16,31 | 16,38 | 15,76 | 15,99 | -1,96% | 163.149,00 |
05.08.2021 | 16,72 | 16,89 | 16,20 | 16,31 | -2,04% | 193.077,00 |
04.08.2021 | 16,86 | 16,95 | 16,44 | 16,65 | -1,30% | 357.829,00 |
03.08.2021 | 16,23 | 16,87 | 16,15 | 16,87 | 6,17% | 197.304,00 |
02.08.2021 | 16,49 | 16,57 | 15,76 | 15,89 | -1,00% | 283.390,00 |
30.07.2021 | 15,84 | 16,27 | 15,82 | 16,05 | 0,69% | 168.049,00 |
29.07.2021 | 15,60 | 15,97 | 15,47 | 15,94 | 2,71% | 146.352,00 |
28.07.2021 | 15,07 | 15,67 | 14,91 | 15,52 | 3,67% | 204.249,00 |
27.07.2021 | 15,18 | 15,18 | 14,63 | 14,97 | -0,60% | 154.168,00 |
26.07.2021 | 14,70 | 15,47 | 14,58 | 15,06 | 3,36% | 277.427,00 |
23.07.2021 | 14,49 | 14,65 | 14,28 | 14,57 | 0,48% | 125.955,00 |
22.07.2021 | 14,44 | 14,56 | 14,22 | 14,50 | -0,34% | 146.827,00 |
21.07.2021 | 14,37 | 14,63 | 14,30 | 14,55 | 2,03% | 140.324,00 |
20.07.2021 | 14,22 | 14,39 | 14,00 | 14,26 | 1,28% | 121.877,00 |
19.07.2021 | 14,12 | 14,22 | 13,94 | 14,08 | -1,81% | 119.300,00 |
16.07.2021 | 14,58 | 14,58 | 14,08 | 14,34 | -0,90% | 130.241,00 |
15.07.2021 | 14,65 | 14,74 | 14,33 | 14,47 | -1,96% | 79.372,00 |
14.07.2021 | 15,06 | 15,06 | 14,65 | 14,76 | -1,53% | 98.071,00 |