138,625€
3,61%
Echtzeit-Aktienkurs DSV Panalpina A/S
Bid:
Ask:
Aktienkurse zur DSV Panalpina A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 133,90 | 138,55 | 133,68 | 138,48 | 3,49% | - |
| 25.04.2024 | 138,60 | 138,60 | 131,80 | 133,80 | -1,51% | 482,00 |
| 24.04.2024 | 145,90 | 145,90 | 135,85 | 135,85 | -5,66% | 542,00 |
| 23.04.2024 | 145,60 | 146,15 | 143,35 | 144,00 | -1,30% | 172,00 |
| 22.04.2024 | 145,50 | 147,00 | 144,20 | 145,90 | 1,60% | 767,00 |
| 19.04.2024 | 142,70 | 143,60 | 141,20 | 143,60 | -0,52% | 758,00 |
| 18.04.2024 | 148,10 | 148,10 | 144,30 | 144,35 | -1,84% | 44,00 |
| 17.04.2024 | 148,00 | 148,05 | 147,05 | 147,05 | -2,29% | 21,00 |
| 16.04.2024 | 149,70 | 150,50 | 148,95 | 150,50 | -0,86% | 338,00 |
| 15.04.2024 | 149,60 | 151,80 | 149,20 | 151,80 | -0,13% | 98,00 |
| 12.04.2024 | 153,10 | 153,65 | 152,00 | 152,00 | -0,78% | 167,00 |
| 11.04.2024 | 154,15 | 154,20 | 151,25 | 153,20 | -0,52% | 132,00 |
| 10.04.2024 | 156,20 | 156,20 | 153,65 | 154,00 | 0,00% | 66,00 |
| 09.04.2024 | 153,35 | 156,40 | 153,35 | 154,00 | 0,06% | 454,00 |
| 08.04.2024 | 155,35 | 155,35 | 152,60 | 153,90 | 0,03% | 127,00 |
| 05.04.2024 | 154,80 | 155,30 | 153,85 | 153,85 | -1,76% | 160,00 |
| 04.04.2024 | 156,70 | 157,35 | 155,40 | 156,60 | -0,16% | 140,00 |
| 03.04.2024 | 152,15 | 156,85 | 151,50 | 156,85 | 2,99% | 276,00 |
| 02.04.2024 | 150,80 | 153,55 | 150,80 | 152,30 | 0,83% | 222,00 |
| 28.03.2024 | 150,05 | 151,75 | 150,05 | 151,05 | 0,70% | 46,00 |
| 27.03.2024 | 152,00 | 152,00 | 148,00 | 150,00 | -0,17% | 10,00 |
| 26.03.2024 | 148,75 | 150,25 | 148,75 | 150,25 | 0,57% | 37,00 |
| 25.03.2024 | 150,15 | 150,15 | 149,20 | 149,40 | 0,67% | 23,00 |
| 22.03.2024 | 146,50 | 148,40 | 146,50 | 148,40 | 0,82% | 28,00 |
| 21.03.2024 | 146,90 | 148,25 | 146,90 | 147,20 | 4,40% | 141,00 |
| 19.03.2024 | 139,45 | 141,00 | 139,45 | 141,00 | 1,69% | 69,00 |
| 18.03.2024 | 142,50 | 142,75 | 138,65 | 138,65 | -2,43% | 95,00 |
| 15.03.2024 | 142,60 | 142,60 | 140,85 | 142,10 | -1,18% | 342,00 |
| 14.03.2024 | 142,65 | 144,35 | 142,25 | 143,80 | -0,42% | 153,00 |
| 13.03.2024 | 142,65 | 144,40 | 142,65 | 144,40 | -0,69% | 27,00 |
| 12.03.2024 | 142,65 | 145,40 | 142,65 | 145,40 | 1,86% | 34,00 |
| 11.03.2024 | 140,15 | 142,75 | 140,15 | 142,75 | 0,60% | 291,00 |
| 08.03.2024 | 142,00 | 142,60 | 141,85 | 141,90 | -1,08% | 144,00 |
| 07.03.2024 | 143,65 | 143,65 | 143,45 | 143,45 | -0,45% | 121,00 |
| 06.03.2024 | 140,85 | 144,10 | 140,85 | 144,10 | 1,41% | 347,00 |
| 05.03.2024 | 145,00 | 145,00 | 142,10 | 142,10 | -3,00% | 268,00 |
| 04.03.2024 | 145,85 | 146,50 | 145,45 | 146,50 | -0,71% | 266,00 |
| 01.03.2024 | 149,60 | 149,60 | 146,50 | 147,55 | -1,17% | 212,00 |
| 29.02.2024 | 145,20 | 150,10 | 145,20 | 149,30 | 2,05% | 199,00 |
| 28.02.2024 | 146,50 | 146,50 | 146,30 | 146,30 | -0,14% | 11,00 |
| 27.02.2024 | 145,40 | 146,50 | 145,00 | 146,50 | 0,24% | 43,00 |
| 26.02.2024 | 148,95 | 150,05 | 146,00 | 146,15 | -3,08% | 587,00 |
| 23.02.2024 | 150,20 | 152,10 | 149,55 | 150,80 | 0,30% | 184,00 |
| 22.02.2024 | 152,05 | 152,05 | 149,35 | 150,35 | -0,36% | 237,00 |
| 21.02.2024 | 151,80 | 151,80 | 150,50 | 150,90 | -0,23% | 145,00 |
| 20.02.2024 | 152,35 | 152,35 | 151,25 | 151,25 | -2,07% | 45,00 |
| 19.02.2024 | 152,15 | 154,45 | 152,15 | 154,45 | 0,82% | 120,00 |
| 16.02.2024 | 153,40 | 153,40 | 153,20 | 153,20 | 0,16% | 7,00 |
| 15.02.2024 | 154,55 | 154,55 | 152,95 | 152,95 | 0,62% | 220,00 |
| 14.02.2024 | 152,60 | 153,30 | 152,00 | 152,00 | -1,07% | 137,00 |
| 13.02.2024 | 153,55 | 155,05 | 152,50 | 153,65 | -1,25% | 454,00 |
| 12.02.2024 | 159,65 | 159,65 | 154,90 | 155,60 | -2,84% | 157,00 |
| 09.02.2024 | 159,95 | 162,75 | 159,95 | 160,15 | 0,03% | 59,00 |
| 08.02.2024 | 162,30 | 162,30 | 160,05 | 160,10 | -1,45% | 440,00 |
| 07.02.2024 | 162,15 | 163,10 | 162,15 | 162,45 | 0,09% | 83,00 |
| 06.02.2024 | 162,50 | 162,50 | 162,10 | 162,30 | -0,92% | 425,00 |
| 05.02.2024 | 164,30 | 164,45 | 163,00 | 163,80 | -0,15% | 128,00 |
| 02.02.2024 | 165,70 | 167,50 | 164,05 | 164,05 | -2,79% | 530,00 |
| 01.02.2024 | 162,00 | 170,95 | 162,00 | 168,75 | 2,46% | 311,00 |
| 31.01.2024 | 164,00 | 166,60 | 164,00 | 164,70 | -1,29% | 73,00 |
| 30.01.2024 | 166,15 | 166,85 | 166,15 | 166,85 | 0,97% | 50,00 |
| 29.01.2024 | 166,70 | 167,35 | 165,25 | 165,25 | -0,90% | 419,00 |
| 26.01.2024 | 167,30 | 167,30 | 166,75 | 166,75 | 0,27% | 223,00 |
| 25.01.2024 | 166,75 | 166,75 | 165,35 | 166,30 | 0,79% | 47,00 |
| 24.01.2024 | 167,25 | 167,25 | 165,00 | 165,00 | -1,55% | 325,00 |
| 23.01.2024 | 169,55 | 169,55 | 167,60 | 167,60 | -0,59% | 189,00 |
| 22.01.2024 | 166,15 | 168,60 | 166,15 | 168,60 | 2,15% | 34,00 |
| 19.01.2024 | 167,80 | 167,80 | 165,05 | 165,05 | -2,74% | 143,00 |
| 18.01.2024 | 167,95 | 169,85 | 167,95 | 169,70 | 1,62% | 54,00 |
| 17.01.2024 | 167,50 | 167,50 | 167,00 | 167,00 | -1,30% | 35,00 |
| 16.01.2024 | 168,00 | 169,20 | 167,15 | 169,20 | 0,65% | 17,00 |
| 15.01.2024 | 169,65 | 169,85 | 168,10 | 168,10 | -1,70% | 118,00 |
| 12.01.2024 | 170,00 | 171,00 | 169,70 | 171,00 | 1,88% | 84,00 |
| 11.01.2024 | 165,95 | 167,85 | 165,95 | 167,85 | 0,63% | 27,00 |
| 10.01.2024 | 169,05 | 169,05 | 165,70 | 166,80 | 0,51% | 166,00 |
| 09.01.2024 | 164,85 | 165,95 | 164,85 | 165,95 | 1,28% | 22,00 |
| 08.01.2024 | 164,70 | 165,55 | 163,85 | 163,85 | -0,61% | 176,00 |
| 05.01.2024 | 164,65 | 165,25 | 163,35 | 164,85 | 0,70% | 134,00 |
| 04.01.2024 | 162,00 | 163,70 | 162,00 | 163,70 | 3,05% | 106,00 |
| 03.01.2024 | 161,60 | 161,60 | 158,65 | 158,85 | -0,47% | 310,00 |
| 02.01.2024 | 160,00 | 160,05 | 157,45 | 159,60 | -0,28% | 467,00 |
| 29.12.2023 | 158,80 | 160,20 | 158,80 | 160,05 | 1,17% | 75,00 |
| 28.12.2023 | 159,25 | 159,25 | 158,20 | 158,20 | 0,70% | 346,00 |
| 27.12.2023 | 158,95 | 160,20 | 157,10 | 157,10 | -0,85% | 142,00 |
| 22.12.2023 | 158,35 | 158,50 | 157,55 | 158,45 | 0,28% | 144,00 |
| 21.12.2023 | 157,55 | 158,00 | 156,40 | 158,00 | 1,77% | 347,00 |
| 20.12.2023 | 156,50 | 157,10 | 154,80 | 155,25 | -1,11% | 1.045,00 |
| 19.12.2023 | 149,65 | 157,80 | 149,65 | 157,00 | 4,77% | 298,00 |
| 18.12.2023 | 149,30 | 152,30 | 149,10 | 149,85 | -1,09% | 404,00 |
| 15.12.2023 | 151,95 | 151,95 | 150,30 | 151,50 | -0,95% | 323,00 |
| 14.12.2023 | 149,05 | 154,35 | 147,05 | 152,95 | 3,84% | 166,00 |
| 13.12.2023 | 146,00 | 148,30 | 146,00 | 147,30 | 3,30% | 317,00 |
| 12.12.2023 | 144,60 | 144,60 | 142,60 | 142,60 | -1,72% | 47,00 |
| 11.12.2023 | 144,10 | 145,10 | 144,10 | 145,10 | -0,27% | 311,00 |
| 08.12.2023 | 145,50 | 145,50 | 145,00 | 145,50 | -0,17% | 106,00 |
| 07.12.2023 | 146,35 | 146,85 | 145,75 | 145,75 | -0,07% | 207,00 |
| 06.12.2023 | 146,90 | 147,55 | 145,85 | 145,85 | 0,34% | 106,00 |
| 05.12.2023 | 143,35 | 145,75 | 143,35 | 145,35 | 0,94% | 62,00 |
| 04.12.2023 | 142,70 | 144,00 | 142,70 | 144,00 | 0,98% | 195,00 |
| 01.12.2023 | 140,85 | 142,60 | 140,80 | 142,60 | 2,70% | 46,00 |