50,300$
-0,34%
Echtzeit-Aktienkurs DXP Enterprises
Bid:
Ask:
Aktienkurse zur DXP Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 50,37 | 50,68 | 49,84 | 50,05 | -0,83% | 61.445,00 |
| 19.04.2024 | 49,84 | 51,30 | 49,84 | 50,47 | 0,62% | 72.280,00 |
| 18.04.2024 | 50,48 | 51,56 | 49,98 | 50,16 | -0,63% | 59.578,00 |
| 17.04.2024 | 52,80 | 52,80 | 50,26 | 50,48 | -3,84% | 91.685,00 |
| 16.04.2024 | 52,47 | 53,08 | 52,00 | 52,50 | -0,99% | 67.731,00 |
| 15.04.2024 | 54,32 | 55,15 | 52,79 | 53,02 | -1,85% | 42.295,00 |
| 12.04.2024 | 54,79 | 55,35 | 53,87 | 54,02 | -1,62% | 75.185,00 |
| 11.04.2024 | 55,52 | 55,62 | 54,76 | 54,91 | -1,37% | 70.729,00 |
| 10.04.2024 | 55,20 | 55,89 | 54,52 | 55,67 | -1,45% | 104.967,00 |
| 09.04.2024 | 56,12 | 57,19 | 55,56 | 56,49 | 0,90% | 97.554,00 |
| 08.04.2024 | 55,84 | 56,49 | 55,39 | 55,99 | 0,46% | 53.652,00 |
| 05.04.2024 | 54,39 | 56,16 | 54,39 | 55,73 | 2,09% | 85.035,00 |
| 04.04.2024 | 54,88 | 57,38 | 54,16 | 54,59 | 0,76% | 175.672,00 |
| 03.04.2024 | 52,77 | 54,18 | 52,77 | 54,18 | 2,50% | 80.493,00 |
| 02.04.2024 | 53,41 | 53,41 | 52,49 | 52,86 | -1,60% | 57.510,00 |
| 01.04.2024 | 53,73 | 53,87 | 52,76 | 53,72 | -0,02% | 68.218,00 |
| 28.03.2024 | 54,19 | 54,73 | 53,47 | 53,73 | -0,28% | 171.804,00 |
| 27.03.2024 | 52,23 | 54,06 | 52,10 | 53,88 | 4,14% | 106.547,00 |
| 26.03.2024 | 52,05 | 52,90 | 51,71 | 51,74 | -0,71% | 74.132,00 |
| 25.03.2024 | 52,41 | 53,36 | 51,77 | 52,11 | -0,63% | 89.035,00 |
| 22.03.2024 | 53,91 | 54,31 | 52,14 | 52,44 | -1,48% | 94.087,00 |
| 21.03.2024 | 52,50 | 53,30 | 52,29 | 53,23 | 1,95% | 68.688,00 |
| 20.03.2024 | 52,05 | 52,72 | 51,91 | 52,21 | 0,42% | 54.549,00 |
| 19.03.2024 | 51,18 | 52,61 | 50,91 | 51,99 | 1,36% | 96.956,00 |
| 18.03.2024 | 48,62 | 51,99 | 48,62 | 51,29 | 5,60% | 166.038,00 |
| 15.03.2024 | 48,70 | 49,61 | 48,39 | 48,57 | -0,55% | 384.074,00 |
| 14.03.2024 | 46,42 | 48,89 | 46,32 | 48,84 | 5,37% | 125.445,00 |
| 13.03.2024 | 44,78 | 46,96 | 44,56 | 46,35 | 3,25% | 99.877,00 |
| 12.03.2024 | 44,60 | 45,20 | 44,13 | 44,89 | 0,11% | 86.535,00 |
| 11.03.2024 | 45,20 | 45,20 | 43,70 | 44,84 | -0,84% | 150.905,00 |
| 08.03.2024 | 40,21 | 46,07 | 40,21 | 45,22 | 12,77% | 238.782,00 |
| 07.03.2024 | 36,03 | 40,31 | 36,03 | 40,10 | 14,38% | 210.927,00 |
| 06.03.2024 | 35,66 | 36,13 | 35,06 | 35,06 | -1,60% | 48.632,00 |
| 05.03.2024 | 35,07 | 35,92 | 35,07 | 35,63 | 1,28% | 51.144,00 |
| 04.03.2024 | 35,75 | 35,95 | 35,08 | 35,18 | -1,10% | 33.114,00 |
| 01.03.2024 | 35,42 | 35,70 | 35,18 | 35,57 | 0,45% | 42.609,00 |
| 29.02.2024 | 35,81 | 35,81 | 35,31 | 35,41 | 0,31% | 28.530,00 |
| 28.02.2024 | 35,06 | 35,54 | 35,06 | 35,30 | -0,25% | 35.058,00 |
| 27.02.2024 | 35,44 | 35,68 | 34,99 | 35,39 | 0,65% | 22.080,00 |
| 26.02.2024 | 35,03 | 35,22 | 34,69 | 35,16 | 0,46% | 50.156,00 |
| 23.02.2024 | 34,69 | 35,32 | 34,63 | 35,00 | 0,63% | 34.668,00 |
| 22.02.2024 | 34,35 | 34,82 | 34,18 | 34,78 | 1,16% | 44.513,00 |
| 21.02.2024 | 34,30 | 34,49 | 33,96 | 34,38 | 0,38% | 23.752,00 |
| 20.02.2024 | 34,20 | 34,58 | 33,62 | 34,25 | -1,24% | 50.695,00 |
| 16.02.2024 | 35,65 | 35,70 | 34,64 | 34,68 | -3,56% | 59.371,00 |
| 15.02.2024 | 35,09 | 36,18 | 34,76 | 35,96 | 3,51% | 66.628,00 |
| 14.02.2024 | 33,45 | 34,88 | 33,45 | 34,74 | 5,27% | 50.954,00 |
| 13.02.2024 | 34,13 | 34,13 | 32,57 | 33,00 | -5,58% | 92.345,00 |
| 12.02.2024 | 34,31 | 35,32 | 34,12 | 34,95 | 2,79% | 56.263,00 |
| 09.02.2024 | 33,53 | 34,23 | 33,00 | 34,00 | 1,89% | 90.840,00 |
| 08.02.2024 | 32,81 | 33,43 | 32,80 | 33,37 | 1,74% | 70.468,00 |
| 07.02.2024 | 32,09 | 32,85 | 31,78 | 32,80 | 2,12% | 60.025,00 |
| 06.02.2024 | 31,66 | 32,27 | 31,66 | 32,12 | 1,21% | 33.450,00 |
| 05.02.2024 | 32,16 | 32,27 | 31,56 | 31,74 | -2,20% | 33.949,00 |
| 02.02.2024 | 32,81 | 32,95 | 32,32 | 32,45 | -1,96% | 46.526,00 |
| 01.02.2024 | 32,56 | 33,22 | 32,38 | 33,10 | 2,73% | 46.968,00 |
| 31.01.2024 | 33,20 | 33,54 | 32,22 | 32,22 | -2,60% | 94.666,00 |
| 30.01.2024 | 33,02 | 33,41 | 33,02 | 33,08 | 0,00% | 36.205,00 |
| 29.01.2024 | 32,91 | 33,29 | 32,70 | 33,08 | 0,21% | 46.450,00 |
| 26.01.2024 | 33,32 | 33,49 | 32,88 | 33,01 | 0,03% | 32.609,00 |
| 25.01.2024 | 32,79 | 33,02 | 32,62 | 33,00 | 2,01% | 37.885,00 |
| 24.01.2024 | 32,56 | 32,71 | 32,10 | 32,35 | 0,56% | 37.477,00 |
| 23.01.2024 | 32,55 | 32,98 | 32,16 | 32,17 | -0,77% | 51.840,00 |
| 22.01.2024 | 31,73 | 32,57 | 31,73 | 32,42 | 3,31% | 53.696,00 |
| 19.01.2024 | 32,05 | 32,05 | 31,10 | 31,38 | -1,23% | 40.995,00 |
| 18.01.2024 | 31,17 | 31,90 | 31,17 | 31,77 | 2,45% | 28.576,00 |
| 17.01.2024 | 30,90 | 31,68 | 30,08 | 31,01 | -0,86% | 34.195,00 |
| 16.01.2024 | 31,66 | 31,73 | 31,17 | 31,28 | -1,29% | 36.765,00 |
| 12.01.2024 | 32,32 | 32,32 | 31,40 | 31,69 | -0,91% | 35.865,00 |
| 11.01.2024 | 31,71 | 32,12 | 31,27 | 31,98 | 0,92% | 61.698,00 |
| 10.01.2024 | 31,74 | 31,83 | 31,50 | 31,69 | -0,09% | 32.864,00 |
| 09.01.2024 | 31,09 | 31,83 | 30,96 | 31,72 | 0,67% | 54.226,00 |
| 08.01.2024 | 32,36 | 32,53 | 31,01 | 31,51 | -2,20% | 49.517,00 |
| 05.01.2024 | 32,71 | 32,85 | 32,14 | 32,22 | -2,48% | 43.303,00 |
| 04.01.2024 | 33,45 | 33,45 | 32,87 | 33,04 | -0,78% | 58.476,00 |
| 03.01.2024 | 33,64 | 34,03 | 33,23 | 33,30 | -1,36% | 64.654,00 |
| 02.01.2024 | 33,55 | 34,19 | 33,36 | 33,76 | 0,18% | 53.834,00 |
| 29.12.2023 | 34,14 | 34,54 | 33,65 | 33,70 | -1,03% | 51.673,00 |
| 28.12.2023 | 34,19 | 34,34 | 34,01 | 34,05 | -0,82% | 31.880,00 |
| 27.12.2023 | 34,51 | 34,59 | 34,25 | 34,33 | -0,46% | 31.204,00 |
| 26.12.2023 | 34,06 | 34,55 | 33,94 | 34,49 | 1,89% | 53.212,00 |
| 22.12.2023 | 34,00 | 34,40 | 33,71 | 33,85 | -0,29% | 45.909,00 |
| 21.12.2023 | 34,01 | 34,08 | 33,69 | 33,95 | 0,56% | 41.151,00 |
| 20.12.2023 | 34,05 | 34,57 | 33,70 | 33,76 | -1,26% | 50.185,00 |
| 19.12.2023 | 33,34 | 34,21 | 33,34 | 34,19 | 2,73% | 49.608,00 |
| 18.12.2023 | 33,57 | 33,67 | 33,23 | 33,28 | -0,69% | 51.442,00 |
| 15.12.2023 | 34,09 | 34,45 | 33,46 | 33,51 | -0,50% | 446.681,00 |
| 14.12.2023 | 33,69 | 34,32 | 33,45 | 33,68 | 1,91% | 49.975,00 |
| 13.12.2023 | 33,00 | 33,27 | 31,96 | 33,05 | 0,64% | 54.571,00 |
| 12.12.2023 | 33,49 | 33,49 | 32,50 | 32,84 | -1,32% | 75.483,00 |
| 11.12.2023 | 32,44 | 33,33 | 32,44 | 33,28 | 3,35% | 71.211,00 |
| 08.12.2023 | 32,10 | 32,44 | 31,75 | 32,20 | 0,34% | 76.545,00 |
| 07.12.2023 | 31,68 | 32,11 | 31,18 | 32,09 | 1,81% | 111.468,00 |
| 06.12.2023 | 31,29 | 31,88 | 31,05 | 31,52 | 1,87% | 79.316,00 |
| 05.12.2023 | 30,47 | 31,28 | 30,03 | 30,94 | 2,15% | 94.076,00 |
| 04.12.2023 | 29,39 | 30,29 | 29,36 | 30,29 | 2,09% | 67.874,00 |
| 01.12.2023 | 29,41 | 30,25 | 29,41 | 29,67 | 1,33% | 67.086,00 |
| 30.11.2023 | 29,23 | 29,71 | 29,02 | 29,28 | 0,79% | 46.793,00 |
| 29.11.2023 | 29,57 | 29,62 | 28,82 | 29,05 | -0,48% | 52.396,00 |
| 28.11.2023 | 30,82 | 31,20 | 29,11 | 29,19 | -5,07% | 43.354,00 |