49,760$
1,36%
Echtzeit-Aktienkurs DXP Enterprises
Bid:
Ask:
Aktienkurse zur DXP Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 49,08 | 49,86 | 48,16 | 49,68 | 1,20% | 86.621,00 |
| 30.05.2024 | 49,57 | 49,61 | 48,73 | 49,09 | -0,18% | 55.597,00 |
| 29.05.2024 | 49,78 | 50,10 | 48,49 | 49,18 | -0,95% | 103.788,00 |
| 28.05.2024 | 49,60 | 51,17 | 49,32 | 49,65 | 0,10% | 102.384,00 |
| 24.05.2024 | 51,52 | 51,55 | 49,26 | 49,60 | -3,52% | 76.668,00 |
| 23.05.2024 | 51,36 | 51,71 | 50,57 | 51,41 | 0,76% | 115.214,00 |
| 22.05.2024 | 51,77 | 51,86 | 50,73 | 51,02 | -2,04% | 93.831,00 |
| 21.05.2024 | 50,61 | 52,26 | 50,07 | 52,08 | 2,42% | 130.817,00 |
| 20.05.2024 | 51,00 | 52,25 | 50,75 | 50,85 | -0,51% | 101.721,00 |
| 17.05.2024 | 51,23 | 51,83 | 50,96 | 51,11 | 0,31% | 92.383,00 |
| 16.05.2024 | 51,35 | 51,35 | 50,29 | 50,95 | -0,64% | 126.516,00 |
| 15.05.2024 | 51,33 | 51,91 | 50,76 | 51,28 | 0,98% | 107.908,00 |
| 14.05.2024 | 51,18 | 51,59 | 50,26 | 50,78 | 0,38% | 133.188,00 |
| 13.05.2024 | 52,11 | 52,35 | 50,29 | 50,59 | -2,73% | 239.007,00 |
| 10.05.2024 | 51,44 | 53,47 | 49,64 | 52,01 | 2,22% | 204.573,00 |
| 09.05.2024 | 52,99 | 53,90 | 45,55 | 50,88 | -8,32% | 263.671,00 |
| 08.05.2024 | 53,15 | 55,91 | 53,15 | 55,50 | 3,47% | 88.904,00 |
| 07.05.2024 | 53,36 | 54,33 | 53,26 | 53,64 | 0,49% | 51.383,00 |
| 06.05.2024 | 52,75 | 54,07 | 52,75 | 53,38 | 2,01% | 70.290,00 |
| 03.05.2024 | 52,49 | 53,39 | 51,90 | 52,33 | 1,00% | 89.040,00 |
| 02.05.2024 | 50,29 | 51,81 | 50,09 | 51,81 | 4,31% | 75.726,00 |
| 01.05.2024 | 48,91 | 50,54 | 48,91 | 49,67 | 1,97% | 113.331,00 |
| 30.04.2024 | 49,90 | 49,98 | 48,71 | 48,71 | -2,87% | 60.825,00 |
| 29.04.2024 | 50,93 | 51,27 | 50,03 | 50,15 | -1,47% | 82.095,00 |
| 26.04.2024 | 51,18 | 51,62 | 50,48 | 50,90 | -0,14% | 65.077,00 |
| 25.04.2024 | 51,23 | 51,39 | 50,29 | 50,97 | -1,81% | 60.807,00 |
| 24.04.2024 | 51,45 | 52,42 | 51,17 | 51,91 | 0,68% | 60.527,00 |
| 23.04.2024 | 50,32 | 51,75 | 50,32 | 51,56 | 3,02% | 49.684,00 |
| 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 |