21,600€
-1,82%
Echtzeit-Aktienkurs DNXCORP SE EO -,164
Bid:
Ask:
Aktienkurse zur DNXCORP SE EO -,164 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 7,00 |
| 16.04.2024 | 21,70 | 22,40 | 21,60 | 22,00 | -0,45% | 306,00 |
| 15.04.2024 | 22,20 | 22,20 | 21,60 | 22,10 | -1,78% | 255,00 |
| 12.04.2024 | 22,00 | 22,50 | 21,70 | 22,50 | 7,14% | 343,00 |
| 11.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -3,23% | 2.576,00 |
| 10.04.2024 | 21,70 | 21,80 | 21,00 | 21,70 | 0,46% | 374,00 |
| 09.04.2024 | 21,00 | 21,70 | 20,90 | 21,60 | 2,86% | 504,00 |
| 08.04.2024 | 20,60 | 21,50 | 20,60 | 21,00 | 0,00% | 602,00 |
| 05.04.2024 | 21,50 | 21,50 | 20,50 | 21,00 | 0,48% | 641,00 |
| 04.04.2024 | 20,90 | 21,00 | 20,50 | 20,90 | -2,34% | 353,00 |
| 03.04.2024 | 21,70 | 21,70 | 20,50 | 21,40 | -1,38% | 468,00 |
| 02.04.2024 | 21,90 | 21,90 | 20,70 | 21,70 | 1,40% | 267,00 |
| 28.03.2024 | 21,00 | 21,40 | 21,00 | 21,40 | 1,90% | 452,00 |
| 27.03.2024 | 20,80 | 21,00 | 20,40 | 21,00 | 0,00% | 645,00 |
| 26.03.2024 | 20,60 | 21,00 | 20,20 | 21,00 | 0,00% | 103,00 |
| 25.03.2024 | 20,20 | 21,20 | 19,80 | 21,00 | 3,96% | 1.342,00 |
| 22.03.2024 | 20,00 | 20,20 | 19,90 | 20,20 | 1,00% | 1.423,00 |
| 21.03.2024 | 18,80 | 20,20 | 18,80 | 20,00 | 6,38% | 946,00 |
| 20.03.2024 | 18,20 | 19,10 | 17,20 | 18,80 | 1,62% | 2.261,00 |
| 19.03.2024 | 19,90 | 19,90 | 18,20 | 18,50 | -7,50% | 5.900,00 |
| 18.03.2024 | 20,20 | 20,20 | 19,90 | 20,00 | 0,00% | 141,00 |
| 15.03.2024 | 20,00 | 20,40 | 20,00 | 20,00 | 0,00% | 469,00 |
| 14.03.2024 | 20,40 | 20,80 | 19,90 | 20,00 | -2,91% | 717,00 |
| 13.03.2024 | 21,60 | 21,60 | 19,50 | 20,60 | -4,63% | 3.094,00 |
| 12.03.2024 | 21,60 | 21,60 | 21,20 | 21,60 | -0,92% | 608,00 |
| 11.03.2024 | 21,60 | 21,80 | 21,40 | 21,80 | 0,00% | 103,00 |
| 08.03.2024 | 21,60 | 22,20 | 21,60 | 21,80 | 0,00% | 675,00 |
| 07.03.2024 | 21,80 | 22,20 | 21,80 | 21,80 | 0,00% | 164,00 |
| 06.03.2024 | 21,80 | 22,20 | 21,80 | 21,80 | 0,00% | 569,00 |
| 05.03.2024 | 22,60 | 22,60 | 21,80 | 21,80 | -3,54% | 1.737,00 |
| 04.03.2024 | 23,00 | 23,00 | 22,20 | 22,60 | -1,74% | 727,00 |
| 01.03.2024 | 22,80 | 23,00 | 22,40 | 23,00 | 0,88% | 767,00 |
| 29.02.2024 | 22,60 | 22,80 | 22,40 | 22,80 | 1,79% | 85,00 |
| 28.02.2024 | 23,00 | 23,00 | 22,40 | 22,40 | -0,88% | 524,00 |
| 27.02.2024 | 22,00 | 22,60 | 22,00 | 22,60 | 0,89% | 213,00 |
| 26.02.2024 | 21,60 | 22,60 | 21,60 | 22,40 | 2,75% | 339,00 |
| 23.02.2024 | 23,00 | 23,00 | 21,60 | 21,80 | 0,93% | 3.680,00 |
| 22.02.2024 | 22,00 | 22,00 | 21,00 | 21,60 | -2,70% | 1.138,00 |
| 21.02.2024 | 21,60 | 22,20 | 21,00 | 22,20 | 2,78% | 1.428,00 |
| 20.02.2024 | 21,60 | 22,40 | 21,00 | 21,60 | -1,82% | 1.358,00 |
| 19.02.2024 | 21,40 | 22,00 | 21,00 | 22,00 | 0,00% | 1.223,00 |
| 16.02.2024 | 23,40 | 23,80 | 20,80 | 22,00 | -5,98% | 13.925,00 |
| 15.02.2024 | 23,00 | 23,40 | 22,80 | 23,40 | 1,74% | 904,00 |
| 14.02.2024 | 22,60 | 23,00 | 22,40 | 23,00 | 2,68% | 316,00 |
| 13.02.2024 | 22,40 | 23,00 | 22,40 | 22,40 | 0,00% | 778,00 |
| 12.02.2024 | 23,00 | 23,00 | 22,40 | 22,40 | -2,61% | 236,00 |
| 09.02.2024 | 22,40 | 23,00 | 22,00 | 23,00 | 2,68% | 835,00 |
| 08.02.2024 | 22,20 | 23,20 | 22,00 | 22,40 | 0,00% | 2.772,00 |
| 07.02.2024 | 22,20 | 22,40 | 21,20 | 22,40 | -0,88% | 915,00 |
| 06.02.2024 | 22,20 | 22,80 | 21,80 | 22,60 | 0,00% | 1.993,00 |
| 05.02.2024 | 22,40 | 23,00 | 22,00 | 22,60 | -0,88% | 510,00 |
| 02.02.2024 | 22,80 | 23,00 | 21,80 | 22,80 | 0,00% | 1.935,00 |
| 01.02.2024 | 21,40 | 22,80 | 21,40 | 22,80 | 1,79% | 1.171,00 |
| 31.01.2024 | 21,60 | 22,40 | 21,40 | 22,40 | 0,90% | 1.784,00 |
| 30.01.2024 | 21,40 | 22,20 | 21,40 | 22,20 | 0,91% | 2.339,00 |
| 29.01.2024 | 23,20 | 23,20 | 21,00 | 22,00 | -5,98% | 2.004,00 |
| 26.01.2024 | 21,80 | 23,80 | 21,80 | 23,40 | 7,34% | 5.721,00 |
| 25.01.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 1,87% | 3.043,00 |
| 24.01.2024 | 21,60 | 21,60 | 21,00 | 21,40 | 0,00% | 432,00 |
| 23.01.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | 129,00 |
| 22.01.2024 | 21,40 | 21,40 | 21,20 | 21,20 | -0,93% | 306,00 |
| 19.01.2024 | 21,60 | 21,60 | 20,80 | 21,40 | 1,90% | 507,00 |
| 18.01.2024 | 21,00 | 21,60 | 21,00 | 21,00 | -0,94% | 319,00 |
| 17.01.2024 | 21,00 | 21,20 | 20,80 | 21,20 | -0,93% | 407,00 |
| 16.01.2024 | 21,00 | 21,40 | 21,00 | 21,40 | 0,00% | 216,00 |
| 15.01.2024 | 21,00 | 21,40 | 20,60 | 21,40 | 1,90% | 604,00 |
| 12.01.2024 | 21,00 | 21,00 | 20,40 | 21,00 | 0,00% | 524,00 |
| 11.01.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | 375,00 |
| 10.01.2024 | 21,20 | 21,20 | 20,40 | 20,60 | 0,00% | 458,00 |
| 09.01.2024 | 21,00 | 21,20 | 20,60 | 20,60 | -1,90% | 554,00 |
| 08.01.2024 | 21,40 | 21,40 | 20,40 | 21,00 | -0,94% | 545,00 |
| 05.01.2024 | 21,40 | 21,40 | 20,40 | 21,20 | -2,75% | 2.097,00 |
| 04.01.2024 | 20,40 | 21,80 | 20,00 | 21,80 | 4,81% | 2.832,00 |
| 03.01.2024 | 21,00 | 21,00 | 20,00 | 20,80 | -0,95% | 1.824,00 |
| 02.01.2024 | 20,60 | 21,00 | 20,00 | 21,00 | 2,94% | 584,00 |
| 29.12.2023 | 20,00 | 20,40 | 20,00 | 20,40 | 2,51% | 68,00 |
| 28.12.2023 | 20,20 | 20,40 | 19,90 | 19,90 | -2,45% | 1.600,00 |
| 27.12.2023 | 20,40 | 20,40 | 19,90 | 20,40 | 0,00% | 405,00 |
| 22.12.2023 | 20,40 | 20,40 | 20,00 | 20,40 | -0,97% | 1.136,00 |
| 21.12.2023 | 20,00 | 20,60 | 20,00 | 20,60 | 3,00% | 67,00 |
| 20.12.2023 | 20,80 | 20,80 | 20,00 | 20,00 | -2,91% | 517,00 |
| 19.12.2023 | 20,80 | 20,80 | 20,00 | 20,60 | -0,96% | 172,00 |
| 18.12.2023 | 21,00 | 21,00 | 20,00 | 20,80 | -0,95% | 1.093,00 |
| 15.12.2023 | 21,00 | 21,40 | 20,40 | 21,00 | 0,00% | 5.074,00 |
| 14.12.2023 | 20,60 | 21,20 | 20,60 | 21,00 | -0,94% | 1.876,00 |
| 13.12.2023 | 21,20 | 21,20 | 20,60 | 21,20 | -0,93% | 903,00 |
| 12.12.2023 | 20,60 | 21,60 | 20,60 | 21,40 | -0,93% | 1.463,00 |
| 11.12.2023 | 21,80 | 21,80 | 20,60 | 21,60 | 0,93% | 3.346,00 |
| 08.12.2023 | 21,60 | 21,60 | 20,60 | 21,40 | -0,93% | 1.628,00 |
| 07.12.2023 | 21,80 | 21,80 | 21,20 | 21,60 | 0,00% | 1.481,00 |
| 06.12.2023 | 20,40 | 21,80 | 20,40 | 21,60 | -0,92% | 4.822,00 |
| 05.12.2023 | 20,80 | 21,80 | 20,60 | 21,80 | 7,92% | 1.310,00 |
| 04.12.2023 | 20,00 | 20,80 | 20,00 | 20,20 | 0,00% | 1.317,00 |
| 01.12.2023 | 20,80 | 20,80 | 19,60 | 20,20 | 0,00% | 1.349,00 |
| 30.11.2023 | 21,00 | 21,00 | 20,20 | 20,20 | -2,88% | 567,00 |
| 29.11.2023 | 19,50 | 20,80 | 19,50 | 20,80 | 7,77% | 6.405,00 |
| 28.11.2023 | 19,10 | 19,30 | 19,10 | 19,30 | 3,21% | 5.287,00 |
| 27.11.2023 | 18,80 | 19,30 | 18,50 | 18,70 | 1,08% | 1.293,00 |
| 24.11.2023 | 18,70 | 18,80 | 18,20 | 18,50 | -1,07% | 354,00 |
| 23.11.2023 | 17,90 | 19,30 | 17,30 | 18,70 | 4,47% | 1.826,00 |