Deutsche Märkte öffnen in 1 Stunde 59 Minute

DSV A/S (DSV.CO)

Copenhagen - Copenhagen Echtzeitpreis. Währung in DKK
Zur Watchlist hinzufügen
1.191,50-9,50 (-0,79%)
Börsenschluss: 04:59PM CEST
Zeitraum:
10. Aug. 2021 - 10. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in DKKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Aug. 20221.203,001.208,501.188,001.191,501.191,50252.661
08. Aug. 20221.208,001.215,001.193,001.201,001.201,00281.352
05. Aug. 20221.224,001.234,501.196,501.201,501.201,50300.725
04. Aug. 20221.210,001.229,001.203,501.224,001.224,00326.312
03. Aug. 20221.211,001.220,001.198,501.202,001.202,00360.218
02. Aug. 20221.210,001.224,501.201,501.210,501.210,50321.043
01. Aug. 20221.220,001.226,001.208,001.214,001.214,00294.394
29. Juli 20221.178,501.230,001.177,001.220,001.220,00434.033
28. Juli 20221.153,001.188,501.153,001.178,501.178,50345.630
27. Juli 20221.153,001.169,001.144,001.144,001.144,00492.340
26. Juli 20221.148,501.158,001.126,001.144,001.144,00543.350
25. Juli 20221.150,001.151,501.125,501.129,001.129,00454.021
22. Juli 20221.132,001.161,501.123,001.149,001.149,00305.576
21. Juli 20221.117,001.140,501.115,001.132,001.132,00359.540
20. Juli 20221.101,001.119,501.101,001.113,001.113,00318.490
19. Juli 20221.077,001.104,001.073,001.100,501.100,50281.843
18. Juli 20221.060,001.093,501.059,001.089,501.089,50285.954
15. Juli 20221.031,501.053,001.023,001.050,001.050,00244.057
14. Juli 20221.042,501.061,501.027,001.027,001.027,00356.130
13. Juli 20221.042,501.065,501.031,001.046,501.046,50339.827
12. Juli 20221.032,501.044,001.018,501.044,001.044,00222.550
11. Juli 20221.032,501.045,501.015,501.040,001.040,00252.877
08. Juli 20221.021,001.050,501.016,501.047,501.047,50331.563
07. Juli 2022977,001.021,50971,601.020,001.020,00416.900
06. Juli 2022993,80998,00973,20974,60974,60429.612
05. Juli 2022992,001.008,00973,80982,20982,20328.965
04. Juli 20221.006,001.006,00985,40986,00986,00354.564
01. Juli 2022987,201.009,00982,60998,20998,20358.558
30. Juni 2022995,60999,40973,20991,20991,20643.853
29. Juni 20221.007,501.023,50998,001.007,501.007,50501.591
28. Juni 20221.051,501.055,001.026,501.027,001.027,00404.710
27. Juni 20221.030,501.059,501.030,501.052,001.052,00368.017
24. Juni 2022988,801.031,00987,601.027,001.027,00390.141
23. Juni 2022985,00989,60966,60980,60980,60444.336
22. Juni 20221.002,001.004,50978,00993,40993,40481.645
21. Juni 20221.008,001.021,50995,001.015,001.015,00350.998
20. Juni 2022974,201.008,50974,201.000,001.000,00357.678
17. Juni 2022972,20989,60966,20973,00973,00780.053
16. Juni 20221.015,501.019,50962,20970,20970,20557.889
15. Juni 20221.004,501.032,00980,601.025,501.025,50621.010
14. Juni 20221.018,501.029,50986,60994,60994,60517.606
13. Juni 20221.026,501.036,001.009,501.009,501.009,50489.938
10. Juni 20221.028,501.054,501.005,001.045,001.045,00513.089
09. Juni 20221.071,001.071,001.013,501.038,001.038,00624.552
08. Juni 20221.125,001.129,001.057,001.073,501.073,50822.524
07. Juni 20221.119,501.127,501.108,501.124,001.124,00352.889
03. Juni 20221.137,001.137,001.114,001.115,501.115,50218.350
02. Juni 20221.107,001.122,501.103,001.122,501.122,50317.226
01. Juni 20221.138,001.142,001.094,501.102,501.102,50543.017
31. Mai 20221.141,001.144,501.121,501.137,501.137,501.646.529
30. Mai 20221.114,501.144,501.105,001.144,501.144,50696.856
25. Mai 20221.108,001.111,501.087,501.093,001.093,00462.775
24. Mai 20221.104,001.126,501.099,001.102,001.102,00484.884
23. Mai 20221.150,001.150,001.116,501.117,501.117,50492.374
20. Mai 20221.106,001.133,001.098,001.127,501.127,50417.659
19. Mai 20221.082,001.107,501.068,501.100,001.100,00496.947
18. Mai 20221.112,001.121,501.093,001.098,501.098,50437.493
17. Mai 20221.094,501.113,001.084,001.109,501.109,50443.582
16. Mai 20221.009,501.086,001.009,501.079,501.079,50557.101
12. Mai 20221.025,501.061,501.002,001.056,501.056,50537.307
11. Mai 20221.045,001.053,001.018,001.042,501.042,50638.479
10. Mai 20221.046,001.073,001.017,001.042,001.042,00653.373
09. Mai 20221.105,501.105,501.030,501.039,001.039,00795.235
06. Mai 20221.145,501.147,001.100,001.110,001.110,00659.686
05. Mai 20221.169,001.186,001.147,001.157,501.157,50524.824
04. Mai 20221.125,001.169,501.122,501.151,501.151,50518.827
03. Mai 20221.160,001.167,501.113,001.121,001.121,00479.621
02. Mai 20221.158,001.160,501.032,001.152,001.152,00466.831
29. Apr. 20221.144,501.181,001.128,501.170,001.170,00596.978
28. Apr. 20221.149,001.160,001.125,001.127,001.127,00792.018
27. Apr. 20221.161,501.180,001.124,501.125,501.125,50618.553
26. Apr. 20221.157,501.170,501.131,001.131,001.131,00506.919
25. Apr. 20221.124,501.151,001.114,001.129,501.129,50227.064
22. Apr. 20221.145,501.150,501.124,501.139,501.139,50330.817
21. Apr. 20221.165,001.169,501.150,001.157,001.157,00364.406
20. Apr. 20221.145,001.164,501.134,501.159,001.159,00469.860
19. Apr. 20221.075,001.159,501.059,501.145,001.145,00783.879
13. Apr. 20221.130,001.131,001.103,501.105,501.105,50275.512
12. Apr. 20221.100,001.140,001.083,501.128,001.128,00385.950
11. Apr. 20221.159,001.164,001.104,001.105,501.105,50507.682
08. Apr. 20221.191,001.196,501.164,501.170,001.170,00289.378
07. Apr. 20221.192,001.199,501.179,001.184,501.184,50445.527
06. Apr. 20221.232,501.242,001.181,001.192,001.192,00399.668
05. Apr. 20221.261,001.272,001.243,001.246,501.246,50291.420
04. Apr. 20221.311,501.313,501.248,001.269,501.269,50350.641
01. Apr. 20221.300,001.312,001.276,001.306,001.306,00208.524
31. März 20221.332,501.335,001.291,501.300,501.300,50401.688
30. März 20221.330,501.334,501.315,001.325,001.325,00252.207
29. März 20221.344,501.350,001.318,001.329,001.329,00304.549
28. März 20221.295,501.345,001.293,501.335,001.335,00249.723
25. März 20221.303,501.317,501.271,001.300,501.300,50268.195
24. März 20221.318,501.332,001.298,501.306,001.306,00304.557
23. März 20221.330,001.339,501.309,001.321,001.321,00262.524
22. März 20221.340,001.345,001.313,501.327,501.327,50350.286
21. März 20221.345,501.362,001.328,501.353,001.353,00238.172
18. März 20221.335,001.359,501.319,001.353,001.353,00602.532
18. März 20225.5 Dividende
17. März 20221.309,001.347,501.289,501.329,001.323,50393.084
16. März 20221.287,501.311,001.261,501.297,501.292,13434.127
15. März 20221.200,001.280,001.181,001.274,001.268,73446.776
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...