Deutsche Märkte schließen in 3 Stunden 36 Minuten

DKSH Holding AG (DKSH.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
72,80+0,05 (+0,07%)
Ab 01:35PM CET. Markt geöffnet.
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHFDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 202272,6573,1072,5072,8072,8011.420
25. Nov. 202272,0073,0571,8572,7572,7533.019
24. Nov. 202271,4572,5071,4572,4572,4565.764
23. Nov. 202272,2572,2571,5572,0072,0059.369
22. Nov. 202272,1572,7571,6572,0072,0052.769
21. Nov. 202271,2072,6071,2072,6072,6098.551
18. Nov. 202270,5571,9570,5571,6571,6597.441
17. Nov. 202269,3070,0068,6570,0070,0056.543
16. Nov. 202270,4070,8069,3069,3069,3075.132
15. Nov. 202269,5070,7068,9070,3570,35112.683
14. Nov. 202270,0071,8569,7069,7569,75120.417
11. Nov. 202273,7075,1068,0569,9069,90196.553
10. Nov. 202274,0075,6573,0075,1075,1073.695
09. Nov. 202274,0074,3573,4074,3574,3573.494
08. Nov. 202273,5073,9572,8073,4573,4593.945
07. Nov. 202272,5073,1071,9073,1073,1044.065
04. Nov. 202272,0072,5070,9072,0072,0070.153
03. Nov. 202272,2072,2070,4571,1571,1534.950
02. Nov. 202271,6571,8070,6571,7571,7563.533
01. Nov. 202270,3572,9070,3571,2071,2054.490
31. Okt. 202273,1573,1571,5572,1572,1570.472
28. Okt. 202271,1571,9571,1571,8571,8533.798
27. Okt. 202273,1073,1071,6571,9071,9043.799
26. Okt. 202272,2073,3072,2073,1073,1043.459
25. Okt. 202271,8072,7571,6572,7572,7536.039
24. Okt. 202270,5572,4070,4071,7571,7578.967
21. Okt. 202270,7070,8569,8570,1570,1556.616
20. Okt. 202272,3572,6571,0571,0571,0552.883
19. Okt. 202272,8573,5072,6072,6072,6046.549
18. Okt. 202272,2073,3071,7073,0573,0595.011
17. Okt. 202271,1072,2570,5571,9571,9566.805
14. Okt. 202270,7071,7570,2571,0071,0052.787
13. Okt. 202270,6070,8569,2070,5070,5057.730
12. Okt. 202270,2570,5069,7570,3070,3054.764
11. Okt. 202270,0570,4569,0070,2570,2543.127
10. Okt. 202269,6570,3069,4070,3070,3042.823
07. Okt. 202271,7571,7570,1070,1070,1044.181
06. Okt. 202272,9573,1571,6571,6571,6549.075
05. Okt. 202272,5073,2072,3072,6072,6046.186
04. Okt. 202271,7073,0571,6072,8072,8068.844
03. Okt. 202271,0072,2070,5571,9571,9543.672
30. Sept. 202271,1572,0571,0571,8071,8063.786
29. Sept. 202270,3071,3569,5571,1571,1545.538
28. Sept. 202270,2570,6569,3570,2570,2555.077
27. Sept. 202270,4571,5070,0570,5070,5088.873
26. Sept. 202270,0570,6569,5070,3570,3543.543
23. Sept. 202271,4071,9570,1070,3570,3568.496
22. Sept. 202269,4071,7568,8071,4571,4591.420
21. Sept. 202269,6070,2069,5569,8069,8061.503
20. Sept. 202271,6071,6069,6570,1070,1040.381
19. Sept. 202270,4571,1570,0070,8570,8538.760
16. Sept. 202270,5071,2570,3070,9070,9099.032
15. Sept. 202271,1571,7570,8571,0071,0066.224
14. Sept. 202270,9572,1570,9571,3571,3577.952
13. Sept. 202273,2073,8572,1072,1072,1069.335
12. Sept. 202272,5073,4572,1073,1073,1082.054
09. Sept. 202271,4072,1571,1572,1572,1535.732
08. Sept. 202271,8072,0570,6071,2071,2052.060
07. Sept. 202271,8572,0071,3571,8071,8035.535
06. Sept. 202271,5072,2071,3071,9071,9048.655
05. Sept. 202271,4572,3070,8571,6571,6545.767
02. Sept. 202271,0072,3070,6072,2572,2570.892
01. Sept. 202272,0572,2070,8071,0071,0065.798
31. Aug. 202272,7073,3072,1072,7572,7574.622
30. Aug. 202273,1574,2072,7072,7072,7046.576
29. Aug. 202273,7573,8072,1573,6573,6565.451
26. Aug. 202274,8074,8073,1073,1073,1082.221
25. Aug. 202274,0074,6573,9074,4574,4551.437
24. Aug. 202274,6574,7574,2074,4074,4055.836
23. Aug. 202275,3575,4074,4574,7074,7033.826
22. Aug. 202275,6576,2074,6075,3575,3531.596
19. Aug. 202276,3576,8076,1076,1576,1546.024
18. Aug. 202275,8076,7075,4576,3576,3538.522
17. Aug. 202276,0576,1574,3575,6075,6060.999
16. Aug. 202276,5076,7075,4576,1576,1564.359
15. Aug. 202276,5577,1076,1076,5076,5036.969
12. Aug. 202277,5077,5076,1576,5076,5027.253
11. Aug. 202277,0077,5576,4077,2577,2563.265
10. Aug. 202276,3576,8075,9076,8076,8041.752
09. Aug. 202276,7577,0075,8576,6076,6041.960
08. Aug. 202277,5577,5576,7076,9076,9031.444
05. Aug. 202278,2078,4077,1077,1077,1043.743
04. Aug. 202276,7578,3076,6078,0078,0054.948
03. Aug. 202278,2078,2077,1577,3077,3030.377
02. Aug. 202277,2578,1076,4078,1078,1073.112
29. Juli 202276,0078,1576,0078,0078,0064.889
28. Juli 202276,0078,0076,0077,2077,2046.433
27. Juli 202276,0077,6076,0077,0077,0059.802
26. Juli 202276,0076,9075,9076,8076,8066.724
25. Juli 202276,9578,0076,9577,0577,0567.288
22. Juli 202278,0078,2577,1077,5577,5543.738
21. Juli 202275,4077,6075,3577,5577,5577.435
20. Juli 202275,3076,4575,2575,6075,6047.080
19. Juli 202276,5076,8074,8075,6575,6578.985
18. Juli 202275,1576,6572,1076,6576,65208.681
15. Juli 202281,0081,1572,0574,6074,60261.485
14. Juli 202281,7582,4580,7581,4581,4580.190
13. Juli 202282,0082,0080,3581,8581,8576.202
12. Juli 202281,0081,9580,7081,7581,7565.379
11. Juli 202280,3581,6080,1581,4081,4055.285
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...