62,550€
0,08%
Echtzeit-Aktienkurs DKSH Holding AG
Bid:
Ask:
Aktienkurse zur DKSH Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 62,50 | 63,05 | 62,15 | 62,50 | 0,00% | - |
| 17.04.2024 | 62,15 | 62,85 | 62,05 | 62,50 | 0,56% | - |
| 16.04.2024 | 63,05 | 63,05 | 61,90 | 62,15 | -1,27% | - |
| 15.04.2024 | 62,95 | 63,70 | 62,55 | 62,95 | 0,08% | - |
| 12.04.2024 | 63,60 | 63,95 | 62,90 | 62,90 | -1,10% | - |
| 11.04.2024 | 63,00 | 63,85 | 62,60 | 63,60 | 0,95% | - |
| 10.04.2024 | 63,50 | 63,75 | 62,75 | 63,00 | -0,47% | - |
| 09.04.2024 | 62,20 | 63,40 | 62,10 | 63,30 | 1,77% | - |
| 08.04.2024 | 62,30 | 62,95 | 61,75 | 62,20 | -0,16% | - |
| 05.04.2024 | 61,95 | 62,75 | 61,75 | 62,30 | 0,56% | - |
| 04.04.2024 | 62,20 | 62,35 | 61,60 | 61,95 | -0,48% | - |
| 03.04.2024 | 62,35 | 62,45 | 61,65 | 62,25 | -0,16% | - |
| 02.04.2024 | 63,08 | 64,03 | 62,28 | 62,35 | -1,15% | - |
| 28.03.2024 | 62,80 | 65,05 | 62,65 | 63,08 | -3,11% | - |
| 27.03.2024 | 65,00 | 65,10 | 64,00 | 65,10 | 0,23% | - |
| 26.03.2024 | 64,60 | 65,18 | 63,48 | 64,95 | 0,54% | - |
| 25.03.2024 | 65,23 | 65,60 | 64,38 | 64,60 | -0,96% | - |
| 22.03.2024 | 65,50 | 65,73 | 64,90 | 65,23 | -0,42% | - |
| 21.03.2024 | 65,63 | 66,00 | 64,85 | 65,50 | -0,19% | - |
| 20.03.2024 | 65,53 | 66,43 | 64,98 | 65,63 | 0,15% | - |
| 19.03.2024 | 65,63 | 65,73 | 64,83 | 65,53 | -0,23% | - |
| 18.03.2024 | 65,30 | 66,13 | 65,25 | 65,68 | 0,57% | - |
| 15.03.2024 | 65,10 | 65,60 | 64,83 | 65,30 | 0,31% | - |
| 14.03.2024 | 65,28 | 65,75 | 64,70 | 65,10 | -0,27% | - |
| 13.03.2024 | 66,08 | 66,23 | 65,18 | 65,28 | -1,21% | - |
| 12.03.2024 | 65,90 | 66,23 | 65,50 | 66,08 | 0,27% | - |
| 11.03.2024 | 66,08 | 66,28 | 65,30 | 65,90 | -0,26% | - |
| 08.03.2024 | 66,48 | 66,68 | 65,83 | 66,08 | -0,60% | - |
| 07.03.2024 | 66,60 | 67,33 | 65,88 | 66,48 | -0,30% | - |
| 06.03.2024 | 66,88 | 67,10 | 66,43 | 66,68 | -0,19% | - |
| 05.03.2024 | 67,15 | 67,30 | 66,28 | 66,80 | -0,67% | - |
| 04.03.2024 | 67,75 | 67,88 | 66,50 | 67,25 | -0,66% | - |
| 01.03.2024 | 68,38 | 68,38 | 67,18 | 67,70 | -0,77% | - |
| 29.02.2024 | 68,63 | 68,73 | 67,83 | 68,23 | -0,58% | - |
| 28.02.2024 | 68,38 | 69,78 | 68,03 | 68,63 | 0,29% | - |
| 27.02.2024 | 68,53 | 68,53 | 67,58 | 68,43 | -0,15% | - |
| 26.02.2024 | 69,03 | 69,05 | 68,40 | 68,53 | -0,65% | - |
| 23.02.2024 | 68,58 | 69,03 | 67,98 | 68,98 | 0,66% | - |
| 22.02.2024 | 67,50 | 68,58 | 67,50 | 68,53 | 1,44% | - |
| 21.02.2024 | 67,05 | 67,63 | 67,05 | 67,55 | 0,75% | - |
| 20.02.2024 | 67,05 | 67,25 | 66,73 | 67,05 | 0,00% | - |
| 19.02.2024 | 67,43 | 67,65 | 66,35 | 67,05 | -0,56% | - |
| 16.02.2024 | 67,33 | 68,33 | 66,28 | 67,43 | 0,07% | - |
| 15.02.2024 | 66,73 | 68,10 | 66,73 | 67,38 | 0,90% | - |
| 14.02.2024 | 66,58 | 67,10 | 65,88 | 66,78 | 0,30% | - |
| 13.02.2024 | 66,83 | 66,90 | 66,05 | 66,58 | -0,30% | - |
| 12.02.2024 | 65,80 | 66,90 | 65,80 | 66,78 | 1,48% | - |
| 09.02.2024 | 66,45 | 66,50 | 65,38 | 65,80 | -0,98% | - |
| 08.02.2024 | 65,60 | 66,63 | 65,38 | 66,45 | 1,30% | - |
| 07.02.2024 | 65,80 | 65,93 | 65,10 | 65,60 | -0,23% | - |
| 06.02.2024 | 65,33 | 65,95 | 64,93 | 65,75 | 0,73% | - |
| 05.02.2024 | 63,95 | 65,35 | 63,33 | 65,28 | 2,23% | - |
| 02.02.2024 | 64,50 | 65,78 | 63,83 | 63,85 | -0,97% | - |
| 01.02.2024 | 64,83 | 65,18 | 64,05 | 64,48 | -0,54% | - |
| 31.01.2024 | 63,98 | 65,23 | 63,83 | 64,83 | 1,33% | - |
| 30.01.2024 | 60,58 | 64,83 | 60,58 | 63,98 | 5,61% | 25,00 |
| 29.01.2024 | 60,28 | 61,18 | 60,25 | 60,58 | 0,25% | - |
| 26.01.2024 | 57,78 | 60,83 | 57,58 | 60,43 | 4,59% | - |
| 25.01.2024 | 60,95 | 61,28 | 57,38 | 57,78 | -5,33% | - |
| 24.01.2024 | 61,20 | 61,23 | 60,68 | 61,03 | 0,29% | - |
| 23.01.2024 | 60,13 | 61,05 | 60,13 | 60,85 | 1,25% | - |
| 22.01.2024 | 60,00 | 60,35 | 59,78 | 60,10 | 0,08% | - |
| 19.01.2024 | 60,03 | 60,23 | 59,78 | 60,05 | -0,04% | - |
| 18.01.2024 | 59,08 | 60,28 | 58,83 | 60,08 | 1,69% | - |
| 17.01.2024 | 60,53 | 60,53 | 58,93 | 59,08 | -2,44% | - |
| 16.01.2024 | 60,58 | 61,18 | 59,63 | 60,55 | -0,04% | - |
| 15.01.2024 | 61,15 | 61,30 | 60,38 | 60,58 | -0,90% | - |
| 12.01.2024 | 61,28 | 62,00 | 60,85 | 61,13 | -0,20% | - |
| 11.01.2024 | 61,23 | 61,95 | 61,08 | 61,25 | 0,04% | - |
| 10.01.2024 | 62,80 | 62,88 | 60,45 | 61,23 | -2,59% | - |
| 09.01.2024 | 63,10 | 63,18 | 62,40 | 62,85 | -0,48% | - |
| 08.01.2024 | 62,50 | 63,25 | 62,13 | 63,15 | 0,60% | - |
| 05.01.2024 | 62,83 | 63,43 | 62,08 | 62,78 | -0,16% | - |
| 04.01.2024 | 62,20 | 62,98 | 62,15 | 62,88 | 1,09% | - |
| 03.01.2024 | 63,20 | 63,95 | 62,03 | 62,20 | -1,66% | - |
| 02.01.2024 | 63,28 | 63,58 | 62,65 | 63,25 | 0,12% | 60,00 |
| 29.12.2023 | 62,53 | 63,23 | 62,48 | 63,18 | 1,20% | - |
| 28.12.2023 | 61,70 | 62,73 | 61,70 | 62,43 | 1,18% | 30,00 |
| 27.12.2023 | 60,93 | 61,85 | 60,93 | 61,70 | 1,31% | - |
| 22.12.2023 | 61,15 | 61,15 | 60,68 | 60,90 | -0,41% | - |
| 21.12.2023 | 60,90 | 61,20 | 60,40 | 61,15 | 0,41% | - |
| 20.12.2023 | 60,95 | 61,15 | 60,60 | 60,90 | -0,04% | - |
| 19.12.2023 | 60,78 | 61,13 | 60,45 | 60,93 | 0,25% | - |
| 18.12.2023 | 60,50 | 60,83 | 59,68 | 60,78 | 0,58% | - |
| 15.12.2023 | 60,33 | 60,65 | 59,28 | 60,43 | 0,25% | - |
| 14.12.2023 | 60,95 | 62,13 | 60,10 | 60,28 | -1,11% | - |
| 13.12.2023 | 61,00 | 61,28 | 60,70 | 60,95 | -0,08% | - |
| 12.12.2023 | 61,03 | 61,45 | 60,65 | 61,00 | 0,12% | - |
| 11.12.2023 | 61,28 | 61,40 | 60,50 | 60,93 | -0,49% | - |
| 08.12.2023 | 60,73 | 61,53 | 60,70 | 61,23 | 0,86% | - |
| 07.12.2023 | 60,98 | 61,30 | 60,68 | 60,70 | -0,45% | - |
| 06.12.2023 | 60,73 | 61,35 | 60,43 | 60,98 | 0,41% | - |
| 05.12.2023 | 60,78 | 60,93 | 60,43 | 60,73 | -0,08% | - |
| 04.12.2023 | 60,68 | 61,08 | 60,25 | 60,78 | 0,00% | - |
| 01.12.2023 | 61,08 | 61,10 | 60,25 | 60,78 | -0,33% | - |
| 30.11.2023 | 60,45 | 61,10 | 60,18 | 60,98 | 1,04% | - |
| 29.11.2023 | 59,25 | 60,50 | 59,03 | 60,35 | 1,86% | - |
| 28.11.2023 | 58,78 | 59,30 | 58,50 | 59,25 | 0,81% | - |
| 27.11.2023 | 58,18 | 59,15 | 58,15 | 58,78 | 0,86% | - |
| 24.11.2023 | 58,05 | 58,28 | 57,60 | 58,28 | 0,39% | - |