13,600€
-7,48%
Echtzeit-Aktienkurs DMC Global
Bid:
Ask:
Aktienkurse zur DMC Global Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 15,35 | 15,35 | 12,55 | 12,65 | -17,05% | - |
02.05.2024 | 14,65 | 15,65 | 14,55 | 15,25 | 2,69% | 900,00 |
30.04.2024 | 15,40 | 15,60 | 14,85 | 14,85 | -3,88% | - |
29.04.2024 | 15,25 | 16,30 | 15,25 | 15,45 | 0,65% | - |
26.04.2024 | 15,65 | 16,30 | 15,25 | 15,35 | -1,29% | - |
25.04.2024 | 15,40 | 16,35 | 15,25 | 15,55 | -0,32% | - |
24.04.2024 | 15,70 | 16,40 | 15,45 | 15,60 | 0,00% | - |
23.04.2024 | 15,70 | 16,00 | 15,50 | 15,60 | -1,58% | - |
22.04.2024 | 16,00 | 16,40 | 15,60 | 15,85 | -0,94% | - |
19.04.2024 | 15,30 | 16,00 | 15,30 | 16,00 | 2,56% | - |
18.04.2024 | 15,70 | 16,15 | 15,50 | 15,60 | 0,00% | - |
17.04.2024 | 15,70 | 16,10 | 15,50 | 15,60 | -0,64% | - |
16.04.2024 | 15,85 | 15,90 | 15,45 | 15,70 | -1,26% | - |
15.04.2024 | 16,55 | 16,80 | 15,90 | 15,90 | -3,64% | - |
12.04.2024 | 16,90 | 17,45 | 16,45 | 16,50 | -2,08% | - |
11.04.2024 | 17,00 | 17,45 | 16,85 | 16,85 | -1,75% | - |
10.04.2024 | 17,00 | 17,25 | 16,60 | 17,15 | -0,29% | - |
09.04.2024 | 17,10 | 17,45 | 17,10 | 17,20 | -0,29% | - |
08.04.2024 | 17,50 | 17,65 | 17,25 | 17,25 | -1,43% | - |
05.04.2024 | 17,45 | 17,75 | 17,25 | 17,50 | 0,29% | - |
04.04.2024 | 17,90 | 18,15 | 17,40 | 17,45 | -2,79% | - |
03.04.2024 | 17,85 | 18,10 | 17,70 | 17,95 | 0,28% | - |
02.04.2024 | 18,05 | 18,15 | 17,70 | 17,90 | -0,28% | - |
28.03.2024 | 17,30 | 18,10 | 17,30 | 17,95 | 3,16% | - |
27.03.2024 | 17,15 | 17,80 | 17,10 | 17,40 | -0,85% | - |
26.03.2024 | 17,10 | 17,80 | 16,90 | 17,55 | 0,57% | - |
25.03.2024 | 17,30 | 17,55 | 17,05 | 17,45 | 0,87% | - |
22.03.2024 | 17,35 | 17,50 | 16,90 | 17,30 | -0,29% | - |
21.03.2024 | 17,30 | 17,65 | 16,55 | 17,35 | -2,53% | - |
20.03.2024 | 17,30 | 17,90 | 17,25 | 17,80 | 3,19% | - |
19.03.2024 | 16,30 | 17,50 | 16,30 | 17,25 | 1,47% | - |
18.03.2024 | 16,30 | 17,00 | 16,30 | 17,00 | 1,19% | - |
15.03.2024 | 16,00 | 17,15 | 15,90 | 16,80 | 5,00% | - |
14.03.2024 | 15,90 | 16,40 | 15,50 | 16,00 | -2,14% | - |
13.03.2024 | 15,70 | 16,55 | 15,70 | 16,35 | -0,61% | - |
12.03.2024 | 16,00 | 17,20 | 15,75 | 16,45 | 2,81% | - |
11.03.2024 | 15,50 | 16,00 | 15,40 | 16,00 | 2,24% | - |
08.03.2024 | 15,50 | 16,00 | 15,50 | 15,65 | 0,32% | - |
07.03.2024 | 15,50 | 16,00 | 15,40 | 15,60 | 0,65% | - |
06.03.2024 | 15,85 | 16,10 | 15,40 | 15,50 | -1,90% | - |
05.03.2024 | 15,20 | 16,15 | 15,20 | 15,80 | 2,93% | - |
04.03.2024 | 15,10 | 15,75 | 15,10 | 15,35 | 0,33% | - |
01.03.2024 | 15,30 | 15,90 | 15,15 | 15,30 | -0,97% | - |
29.02.2024 | 15,45 | 16,10 | 15,35 | 15,45 | 0,32% | - |
28.02.2024 | 15,90 | 16,20 | 15,35 | 15,40 | -4,64% | - |
27.02.2024 | 15,40 | 16,35 | 15,40 | 16,15 | 3,86% | - |
26.02.2024 | 15,65 | 15,85 | 15,35 | 15,55 | -0,64% | - |
23.02.2024 | 16,10 | 16,30 | 13,90 | 15,65 | -3,10% | 2.000,00 |
22.02.2024 | 15,80 | 16,65 | 15,65 | 16,15 | 1,25% | - |
21.02.2024 | 16,60 | 16,95 | 15,90 | 15,95 | -5,06% | - |
20.02.2024 | 16,70 | 16,85 | 16,45 | 16,80 | 0,00% | - |
19.02.2024 | 16,70 | 16,85 | 16,70 | 16,80 | -0,59% | - |
16.02.2024 | 17,10 | 17,30 | 16,80 | 16,90 | -2,03% | 400,00 |
15.02.2024 | 16,75 | 17,30 | 16,70 | 17,25 | 3,29% | - |
14.02.2024 | 16,20 | 16,80 | 16,20 | 16,70 | 3,09% | - |
13.02.2024 | 16,90 | 16,95 | 16,10 | 16,20 | -4,14% | - |
12.02.2024 | 16,40 | 16,95 | 16,40 | 16,90 | 1,81% | - |
09.02.2024 | 16,00 | 16,70 | 16,00 | 16,60 | 2,47% | - |
08.02.2024 | 15,70 | 16,35 | 15,70 | 16,20 | 1,57% | - |
07.02.2024 | 15,45 | 16,05 | 15,35 | 15,95 | 2,90% | - |
06.02.2024 | 15,60 | 15,95 | 15,25 | 15,50 | -0,64% | - |
05.02.2024 | 15,25 | 15,95 | 15,05 | 15,60 | 2,30% | - |
02.02.2024 | 15,60 | 16,05 | 14,95 | 15,25 | -2,87% | - |
01.02.2024 | 15,85 | 16,35 | 15,60 | 15,70 | -0,32% | - |
31.01.2024 | 17,20 | 17,30 | 15,70 | 15,75 | -8,43% | - |
30.01.2024 | 17,40 | 17,50 | 16,85 | 17,20 | -0,86% | - |
29.01.2024 | 16,00 | 17,65 | 15,95 | 17,35 | 8,78% | - |
26.01.2024 | 16,00 | 16,15 | 15,75 | 15,95 | -0,62% | - |
25.01.2024 | 15,80 | 16,25 | 15,75 | 16,05 | 1,58% | - |
24.01.2024 | 16,10 | 16,50 | 15,75 | 15,80 | -1,86% | - |
23.01.2024 | 15,80 | 16,40 | 15,80 | 16,10 | 0,31% | - |
22.01.2024 | 15,65 | 16,15 | 15,40 | 16,05 | 2,56% | - |
19.01.2024 | 15,60 | 15,90 | 15,35 | 15,65 | -0,32% | - |
18.01.2024 | 15,40 | 16,05 | 15,40 | 15,70 | 0,64% | - |
17.01.2024 | 15,35 | 15,60 | 15,00 | 15,60 | 1,30% | - |
16.01.2024 | 15,10 | 15,85 | 15,10 | 15,40 | 0,98% | - |
15.01.2024 | 15,10 | 15,25 | 15,10 | 15,25 | 0,00% | - |
12.01.2024 | 15,15 | 15,60 | 15,00 | 15,25 | 0,33% | - |
11.01.2024 | 14,80 | 15,25 | 14,40 | 15,20 | 2,01% | - |
10.01.2024 | 14,90 | 15,15 | 14,55 | 14,90 | 0,00% | - |
09.01.2024 | 15,70 | 17,05 | 14,80 | 14,90 | -5,10% | - |
08.01.2024 | 16,30 | 16,90 | 15,40 | 15,70 | -4,85% | - |
05.01.2024 | 15,95 | 16,55 | 15,80 | 16,50 | 3,77% | - |
04.01.2024 | 16,00 | 17,70 | 15,80 | 15,90 | -0,62% | - |
03.01.2024 | 16,40 | 16,70 | 15,80 | 16,00 | -3,32% | - |
02.01.2024 | 17,15 | 17,35 | 16,40 | 16,55 | -3,50% | - |
29.12.2023 | 17,00 | 17,25 | 17,00 | 17,15 | -0,29% | - |
28.12.2023 | 17,30 | 17,75 | 17,15 | 17,20 | -1,71% | - |
27.12.2023 | 17,30 | 17,65 | 17,15 | 17,50 | 1,45% | - |
22.12.2023 | 17,00 | 17,55 | 17,00 | 17,25 | 0,00% | - |
21.12.2023 | 17,15 | 17,45 | 16,90 | 17,25 | 0,88% | - |
20.12.2023 | 17,35 | 17,95 | 17,05 | 17,10 | -1,16% | 250,00 |
19.12.2023 | 16,80 | 17,45 | 16,80 | 17,30 | 1,76% | - |
18.12.2023 | 17,00 | 17,70 | 16,95 | 17,00 | 0,00% | - |
15.12.2023 | 16,20 | 17,15 | 16,15 | 17,00 | 5,59% | 400,00 |
14.12.2023 | 16,05 | 16,90 | 15,85 | 16,10 | 0,63% | - |
13.12.2023 | 15,25 | 16,30 | 15,00 | 16,00 | 5,26% | - |
12.12.2023 | 15,60 | 15,65 | 15,00 | 15,20 | -2,56% | - |
11.12.2023 | 15,70 | 16,80 | 15,55 | 15,60 | -1,58% | - |
08.12.2023 | 15,30 | 16,15 | 15,30 | 15,85 | 5,67% | - |