Deutsche Märkte geschlossen

DSV A/S (DSV.CO)

Copenhagen - Copenhagen Echtzeitpreis. Währung in DKK
Zur Watchlist hinzufügen
1.361,50-11,00 (-0,80%)
Börsenschluss: 04:59PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in DKK
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Dez. 20211.380,001.387,001.351,501.361,501.361,50512.501
02. Dez. 20211.436,501.440,501.369,001.372,501.372,50601.026
01. Dez. 20211.432,501.455,501.415,501.450,001.450,00350.643
30. Nov. 20211.427,501.460,501.415,001.428,001.428,00753.949
29. Nov. 20211.445,001.466,001.415,501.427,501.427,50350.536
26. Nov. 20211.401,001.448,001.357,001.437,001.437,00511.726
25. Nov. 20211.458,501.479,001.432,501.435,001.435,00411.117
24. Nov. 20211.471,001.491,501.434,501.451,501.451,50456.922
23. Nov. 20211.546,501.547,001.471,501.471,501.471,50541.213
22. Nov. 20211.574,001.600,501.560,001.561,001.561,00344.613
19. Nov. 20211.537,001.581,001.519,501.560,001.560,00299.274
18. Nov. 20211.530,501.549,501.516,501.542,001.542,00282.202
17. Nov. 20211.543,501.560,001.536,001.536,001.536,00285.832
16. Nov. 20211.570,001.575,501.543,501.543,501.543,50285.835
15. Nov. 20211.562,001.573,501.558,001.569,001.569,00211.143
12. Nov. 20211.546,501.569,501.546,001.568,001.568,00233.293
11. Nov. 20211.520,001.551,501.519,001.544,501.544,50243.791
10. Nov. 20211.575,001.576,501.507,001.524,001.524,00423.347
09. Nov. 20211.539,501.576,501.538,501.574,501.574,50174.634
08. Nov. 20211.538,001.558,501.531,501.546,501.546,50208.011
05. Nov. 20211.565,001.594,501.535,001.538,001.538,00342.576
04. Nov. 20211.559,501.599,501.554,001.564,501.564,50395.649
03. Nov. 20211.500,001.548,501.495,001.548,501.548,50445.721
02. Nov. 20211.496,001.512,001.478,501.504,501.504,50316.702
01. Nov. 20211.503,001.523,501.496,001.508,501.508,50260.870
29. Okt. 20211.485,501.502,001.470,501.495,501.495,50343.735
28. Okt. 20211.482,001.501,001.467,501.493,501.493,50317.800
27. Okt. 20211.515,501.523,001.495,001.498,001.498,00404.240
26. Okt. 20211.533,001.552,001.507,001.515,501.515,50393.630
25. Okt. 20211.561,501.571,001.520,501.523,001.523,00320.598
22. Okt. 20211.525,501.559,001.509,501.550,001.550,00270.973
21. Okt. 20211.505,001.526,001.502,001.516,001.516,00234.109
20. Okt. 20211.525,501.531,001.506,501.513,001.513,00371.156
19. Okt. 20211.509,001.524,501.503,001.524,501.524,50225.676
18. Okt. 20211.497,001.507,001.483,001.501,001.501,00360.682
15. Okt. 20211.525,501.526,501.485,501.506,001.506,00392.259
14. Okt. 20211.519,001.533,501.513,001.515,501.515,50325.741
13. Okt. 20211.490,001.524,501.482,001.510,501.510,50305.298
12. Okt. 20211.477,501.506,001.467,001.484,001.484,00408.278
11. Okt. 20211.490,001.492,501.441,001.461,001.461,00369.203
08. Okt. 20211.524,001.538,501.494,001.494,001.494,00241.546
07. Okt. 20211.519,001.539,001.499,001.524,001.524,00340.811
06. Okt. 20211.525,001.526,001.467,001.507,001.507,00346.101
05. Okt. 20211.468,501.512,001.464,001.511,001.511,00272.414
04. Okt. 20211.510,001.523,501.467,501.468,501.468,50324.477
01. Okt. 20211.528,501.541,001.500,501.517,001.517,00291.437
30. Sept. 20211.558,501.578,001.528,001.540,501.540,50400.221
29. Sept. 20211.528,501.577,501.528,501.528,501.528,50315.989
28. Sept. 20211.563,001.564,501.509,501.511,501.511,50428.805
27. Sept. 20211.640,501.649,501.571,501.571,501.571,50328.628
24. Sept. 20211.667,501.679,501.630,501.631,501.631,50268.224
23. Sept. 20211.668,501.696,001.664,501.679,001.679,00192.250
22. Sept. 20211.668,501.675,001.654,001.656,001.656,00249.033
21. Sept. 20211.624,501.673,501.624,501.666,501.666,50255.494
20. Sept. 20211.650,001.658,001.615,001.616,501.616,50259.716
17. Sept. 20211.686,501.694,001.666,501.668,001.668,00373.026
16. Sept. 20211.637,001.685,501.636,001.678,501.678,50231.611
15. Sept. 20211.642,501.651,501.636,501.641,501.641,50205.267
14. Sept. 20211.627,001.646,501.627,001.640,501.640,50213.277
13. Sept. 20211.632,001.646,001.622,501.626,001.626,00176.555
10. Sept. 20211.636,501.652,001.626,501.631,001.631,00230.300
09. Sept. 20211.627,001.644,501.617,001.635,001.635,00190.045
08. Sept. 20211.655,001.655,001.629,501.635,001.635,00209.379
07. Sept. 20211.660,001.673,001.657,501.666,001.666,00182.912
06. Sept. 20211.652,001.664,501.651,001.660,001.660,00109.265
03. Sept. 20211.647,501.650,001.630,001.646,001.646,00168.948
02. Sept. 20211.606,501.647,501.606,501.647,501.647,50204.452
01. Sept. 20211.607,001.620,501.598,501.606,501.606,50238.394
31. Aug. 20211.616,001.633,501.602,501.605,001.605,00700.013
30. Aug. 20211.590,001.615,001.588,501.612,001.612,00139.254
27. Aug. 20211.560,001.592,001.556,501.589,001.589,00198.394
26. Aug. 20211.584,001.587,001.565,501.566,501.566,50249.572
25. Aug. 20211.586,001.608,001.583,501.585,001.585,00195.576
24. Aug. 20211.592,001.595,001.579,001.580,501.580,50208.401
23. Aug. 20211.582,501.591,501.561,001.590,501.590,50361.112
20. Aug. 20211.580,001.589,001.561,501.577,501.577,50279.236
19. Aug. 20211.589,001.597,001.559,501.579,501.579,50256.511
18. Aug. 20211.597,001.603,501.580,001.600,501.600,50221.846
17. Aug. 20211.566,501.615,001.559,501.598,001.598,00406.952
16. Aug. 20211.560,001.580,001.552,501.556,001.556,00302.674
13. Aug. 20211.521,001.539,001.518,001.531,001.531,00206.407
12. Aug. 20211.494,001.521,001.488,501.521,001.521,00230.988
11. Aug. 20211.489,001.498,001.482,001.493,501.493,50206.756
10. Aug. 20211.479,001.496,001.475,501.488,501.488,50188.040
09. Aug. 20211.485,001.500,501.481,001.482,001.482,00237.379
06. Aug. 20211.498,001.511,001.485,001.486,001.486,00231.576
05. Aug. 20211.505,001.509,001.492,501.502,501.502,50227.149
04. Aug. 20211.500,001.512,501.498,001.505,001.505,00204.889
03. Aug. 20211.505,001.507,001.485,501.498,001.498,00264.952
02. Aug. 20211.530,501.538,001.494,001.506,001.506,00290.901
30. Juli 20211.491,001.535,501.484,501.528,001.528,00398.509
29. Juli 20211.528,501.552,001.472,501.502,001.502,00591.248
28. Juli 20211.511,001.526,001.502,001.517,501.517,50261.805
27. Juli 20211.518,501.526,001.501,001.517,001.517,00271.779
26. Juli 20211.534,501.544,001.519,001.522,501.522,50185.244
23. Juli 20211.518,501.538,001.507,501.534,501.534,50183.875
22. Juli 20211.521,501.524,501.505,001.524,001.524,00191.540
21. Juli 20211.510,001.524,501.508,001.516,501.516,50161.634
20. Juli 20211.502,001.515,001.483,501.508,501.508,50256.019
19. Juli 20211.521,501.525,001.490,001.494,001.494,00291.348
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...