138,675€
3,51%
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 | 133,70 | 138,80 | 133,70 | 138,63 | 3,47% | - |
25.04.2024 | 137,05 | 138,23 | 132,50 | 133,98 | -2,05% | - |
24.04.2024 | 144,52 | 145,38 | 136,23 | 136,77 | -5,40% | 16,00 |
23.04.2024 | 145,15 | 146,48 | 143,15 | 144,58 | -0,40% | 20,00 |
22.04.2024 | 143,43 | 146,25 | 143,43 | 145,15 | 1,40% | - |
19.04.2024 | 143,63 | 144,35 | 141,93 | 143,15 | -0,33% | - |
18.04.2024 | 146,55 | 147,30 | 143,50 | 143,63 | -2,00% | - |
17.04.2024 | 149,38 | 149,52 | 146,33 | 146,55 | -1,96% | - |
16.04.2024 | 150,25 | 150,25 | 148,20 | 149,48 | -0,45% | - |
15.04.2024 | 150,43 | 151,65 | 148,68 | 150,15 | -0,15% | - |
12.04.2024 | 152,35 | 154,08 | 150,27 | 150,38 | -1,30% | - |
11.04.2024 | 153,30 | 154,05 | 150,88 | 152,35 | -0,55% | - |
10.04.2024 | 155,02 | 155,93 | 150,63 | 153,20 | -1,11% | - |
09.04.2024 | 153,20 | 156,52 | 152,60 | 154,93 | 1,13% | - |
08.04.2024 | 154,68 | 154,77 | 151,93 | 153,20 | -0,95% | - |
05.04.2024 | 154,63 | 155,63 | 153,55 | 154,68 | 0,08% | - |
04.04.2024 | 156,08 | 157,43 | 154,45 | 154,55 | -0,95% | - |
03.04.2024 | 152,05 | 157,27 | 151,27 | 156,02 | 2,61% | - |
02.04.2024 | 150,50 | 154,88 | 150,23 | 152,05 | 1,03% | - |
28.03.2024 | 150,85 | 151,00 | 150,27 | 150,50 | -0,23% | - |
27.03.2024 | 151,35 | 151,43 | 147,63 | 150,85 | -0,26% | - |
26.03.2024 | 149,38 | 151,95 | 149,20 | 151,25 | 1,26% | - |
25.03.2024 | 149,45 | 150,98 | 148,52 | 149,38 | -0,10% | - |
22.03.2024 | 146,90 | 149,93 | 146,30 | 149,52 | 1,79% | 27,00 |
21.03.2024 | 146,77 | 149,35 | 145,30 | 146,90 | 0,09% | 9,00 |
20.03.2024 | 140,90 | 146,77 | 140,68 | 146,77 | 4,17% | - |
19.03.2024 | 139,43 | 141,20 | 137,25 | 140,90 | 1,06% | - |
18.03.2024 | 142,10 | 143,70 | 139,10 | 139,43 | -1,83% | - |
15.03.2024 | 142,68 | 143,75 | 140,75 | 142,02 | -1,11% | - |
14.03.2024 | 143,83 | 144,30 | 142,27 | 143,63 | -0,14% | 41,00 |
13.03.2024 | 144,65 | 144,73 | 142,02 | 143,83 | -0,57% | - |
12.03.2024 | 143,20 | 145,20 | 142,65 | 144,65 | 1,01% | 8,00 |
11.03.2024 | 142,05 | 143,25 | 140,58 | 143,20 | 0,81% | 8,00 |
08.03.2024 | 142,68 | 143,63 | 141,30 | 142,05 | -0,44% | - |
07.03.2024 | 143,33 | 144,38 | 142,50 | 142,68 | -0,45% | - |
06.03.2024 | 141,13 | 144,48 | 140,60 | 143,33 | 1,50% | 50,00 |
05.03.2024 | 146,40 | 146,40 | 140,65 | 141,20 | -3,49% | - |
04.03.2024 | 147,55 | 147,68 | 145,38 | 146,30 | -0,80% | - |
01.03.2024 | 148,77 | 150,65 | 146,40 | 147,48 | -0,77% | 130,00 |
29.02.2024 | 145,40 | 150,30 | 145,08 | 148,63 | 2,32% | - |
28.02.2024 | 145,98 | 147,30 | 145,18 | 145,25 | -0,60% | - |
27.02.2024 | 146,63 | 146,73 | 144,90 | 146,13 | -0,34% | - |
26.02.2024 | 150,43 | 150,43 | 146,23 | 146,63 | -2,49% | - |
23.02.2024 | 150,63 | 151,38 | 149,58 | 150,38 | -0,17% | - |
22.02.2024 | 151,60 | 152,58 | 148,23 | 150,63 | -0,71% | - |
21.02.2024 | 151,60 | 152,08 | 149,80 | 151,70 | 0,07% | - |
20.02.2024 | 153,30 | 153,58 | 151,43 | 151,60 | -1,25% | - |
19.02.2024 | 152,85 | 153,73 | 151,08 | 153,52 | 0,44% | 58,00 |
16.02.2024 | 153,35 | 154,65 | 152,63 | 152,85 | -0,39% | - |
15.02.2024 | 152,80 | 154,58 | 152,40 | 153,45 | 0,36% | - |
14.02.2024 | 153,15 | 154,00 | 151,25 | 152,90 | -0,11% | - |
13.02.2024 | 154,45 | 156,98 | 152,75 | 153,08 | -0,83% | - |
12.02.2024 | 159,48 | 159,93 | 154,30 | 154,35 | -3,21% | - |
09.02.2024 | 160,60 | 163,13 | 159,13 | 159,48 | -0,70% | - |
08.02.2024 | 162,48 | 165,10 | 160,02 | 160,60 | -1,15% | - |
07.02.2024 | 162,52 | 163,60 | 161,30 | 162,48 | -0,03% | - |
06.02.2024 | 164,68 | 165,33 | 161,65 | 162,52 | -1,26% | - |
05.02.2024 | 165,23 | 165,73 | 162,18 | 164,60 | -0,29% | - |
02.02.2024 | 168,05 | 170,18 | 164,10 | 165,08 | -1,97% | - |
01.02.2024 | 165,65 | 171,27 | 158,55 | 168,40 | 1,66% | - |
31.01.2024 | 165,93 | 168,93 | 164,18 | 165,65 | -0,11% | - |
30.01.2024 | 166,40 | 167,05 | 163,90 | 165,83 | -0,35% | - |
29.01.2024 | 166,10 | 167,65 | 165,65 | 166,40 | 0,09% | - |
26.01.2024 | 166,93 | 167,73 | 165,88 | 166,25 | -0,40% | - |
25.01.2024 | 165,13 | 167,48 | 165,05 | 166,93 | 1,03% | - |
24.01.2024 | 168,48 | 169,90 | 165,08 | 165,23 | -1,97% | - |
23.01.2024 | 167,60 | 170,65 | 167,60 | 168,55 | 0,63% | - |
22.01.2024 | 165,48 | 169,40 | 165,33 | 167,50 | 1,44% | - |
19.01.2024 | 169,85 | 170,88 | 164,80 | 165,13 | -2,84% | - |
18.01.2024 | 168,10 | 170,23 | 167,98 | 169,95 | 1,10% | - |
17.01.2024 | 168,52 | 168,65 | 166,20 | 168,10 | -0,66% | - |
16.01.2024 | 168,83 | 169,70 | 167,00 | 169,23 | 0,24% | - |
15.01.2024 | 171,23 | 171,33 | 168,02 | 168,83 | -1,20% | - |
12.01.2024 | 167,63 | 172,45 | 167,60 | 170,88 | 2,00% | - |
11.01.2024 | 165,83 | 168,45 | 165,83 | 167,52 | 1,03% | 6,00 |
10.01.2024 | 165,05 | 167,50 | 164,90 | 165,83 | 0,47% | - |
09.01.2024 | 163,83 | 165,95 | 163,52 | 165,05 | 0,81% | - |
08.01.2024 | 164,48 | 165,65 | 163,08 | 163,73 | -0,46% | - |
05.01.2024 | 164,30 | 165,77 | 163,05 | 164,48 | 0,00% | - |
04.01.2024 | 159,58 | 167,13 | 159,50 | 164,48 | 3,07% | - |
03.01.2024 | 158,75 | 161,88 | 158,55 | 159,58 | 0,49% | - |
02.01.2024 | 160,20 | 160,73 | 157,38 | 158,80 | -0,78% | - |
29.12.2023 | 158,50 | 160,25 | 158,50 | 160,05 | 0,98% | - |
28.12.2023 | 157,90 | 159,45 | 157,90 | 158,50 | 0,49% | - |
27.12.2023 | 159,58 | 159,65 | 156,83 | 157,73 | -0,96% | - |
22.12.2023 | 155,50 | 159,93 | 155,50 | 159,25 | 2,41% | - |
21.12.2023 | 155,50 | 155,50 | 155,50 | 155,50 | 0,00% | - |
20.12.2023 | 157,30 | 157,30 | 154,00 | 155,50 | -1,10% | - |
19.12.2023 | 150,43 | 157,50 | 149,58 | 157,23 | 4,57% | - |
18.12.2023 | 150,20 | 152,52 | 148,85 | 150,35 | 0,10% | - |
15.12.2023 | 152,35 | 153,18 | 149,88 | 150,20 | -1,25% | - |
14.12.2023 | 147,50 | 155,08 | 147,50 | 152,10 | 3,12% | 2,00 |
13.12.2023 | 142,63 | 149,20 | 142,33 | 147,50 | 3,42% | 3,00 |
12.12.2023 | 144,70 | 145,40 | 142,38 | 142,63 | -1,33% | - |
11.12.2023 | 144,90 | 145,58 | 143,98 | 144,55 | -0,24% | - |
08.12.2023 | 146,30 | 146,55 | 144,45 | 144,90 | -0,89% | - |
07.12.2023 | 146,18 | 147,83 | 145,50 | 146,20 | 0,02% | 10,00 |
06.12.2023 | 146,23 | 148,48 | 145,33 | 146,18 | -0,03% | - |
05.12.2023 | 144,55 | 146,33 | 143,08 | 146,23 | 1,21% | - |
04.12.2023 | 141,93 | 145,23 | 141,43 | 144,48 | 1,76% | - |