20,575€
2,88%
Echtzeit-Aktienkurs DNXCORP SE EO -,164
Bid:
Ask:
Aktienkurse zur DNXCORP SE EO -,164 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 20,80 | 21,30 | 20,30 | 20,80 | 4,00% | 743,00 |
30.04.2024 | 21,30 | 21,50 | 20,00 | 20,00 | -6,10% | 2.447,00 |
29.04.2024 | 22,00 | 22,00 | 20,50 | 21,30 | -3,18% | 3.838,00 |
26.04.2024 | 23,00 | 23,00 | 21,70 | 22,00 | -3,93% | 1.744,00 |
25.04.2024 | 22,90 | 23,00 | 22,40 | 22,90 | 2,23% | 757,00 |
24.04.2024 | 22,90 | 22,90 | 22,40 | 22,40 | -1,75% | 284,00 |
23.04.2024 | 22,80 | 22,80 | 22,30 | 22,80 | 2,24% | 1.087,00 |
22.04.2024 | 22,20 | 22,30 | 22,20 | 22,30 | -2,19% | 278,00 |
19.04.2024 | 22,40 | 22,90 | 22,30 | 22,80 | 2,70% | 1.027,00 |
18.04.2024 | 22,00 | 23,00 | 21,60 | 22,20 | 0,91% | 2.123,00 |
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 |