Echtzeit-Aktienkurs Dynex Capital
Bid:
Ask:
Aktienkurse zur Dynex Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2019 | 14,88 | 14,91 | 14,71 | 14,71 | -1,14% | 6.749,00 |
| 23.09.2019 | 14,75 | 14,89 | 14,75 | 14,88 | 0,81% | 11.671,00 |
| 20.09.2019 | 14,85 | 14,95 | 14,71 | 14,76 | -1,70% | 23.818,00 |
| 19.09.2019 | 14,99 | 15,10 | 14,96 | 15,02 | 0,43% | 20.359,00 |
| 18.09.2019 | 14,99 | 14,99 | 14,87 | 14,95 | 0,07% | 16.487,00 |
| 17.09.2019 | 14,97 | 14,99 | 14,86 | 14,94 | -0,80% | 15.999,00 |
| 16.09.2019 | 15,15 | 15,15 | 15,02 | 15,06 | -1,44% | 25.460,00 |
| 13.09.2019 | 15,26 | 15,39 | 15,22 | 15,28 | 0,33% | 11.744,00 |
| 12.09.2019 | 15,16 | 15,24 | 15,10 | 15,23 | 0,33% | 18.113,00 |
| 11.09.2019 | 15,00 | 15,18 | 14,98 | 15,18 | 1,74% | 22.784,00 |
| 10.09.2019 | 14,55 | 14,97 | 14,55 | 14,92 | 1,98% | 8.846,00 |
| 09.09.2019 | 14,33 | 14,63 | 14,33 | 14,63 | 1,95% | 13.618,00 |
| 06.09.2019 | 14,49 | 14,49 | 14,33 | 14,35 | -0,62% | 13.640,00 |
| 05.09.2019 | 14,35 | 14,57 | 14,32 | 14,44 | 1,09% | 18.332,00 |
| 04.09.2019 | 14,23 | 14,38 | 14,23 | 14,29 | 0,67% | 16.992,00 |
| 03.09.2019 | 13,96 | 14,22 | 13,88 | 14,19 | 0,46% | 21.017,00 |
| 30.08.2019 | 14,18 | 14,18 | 14,04 | 14,13 | -0,25% | 21.229,00 |
| 29.08.2019 | 14,22 | 14,22 | 14,11 | 14,16 | -0,42% | 19.122,00 |
| 28.08.2019 | 14,27 | 14,27 | 14,15 | 14,22 | -0,91% | 15.738,00 |
| 27.08.2019 | 14,65 | 14,69 | 14,24 | 14,35 | -2,11% | 32.546,00 |
| 26.08.2019 | 14,63 | 14,70 | 14,55 | 14,66 | -0,14% | 12.622,00 |
| 23.08.2019 | 14,83 | 14,93 | 14,68 | 14,68 | -1,48% | 23.977,00 |
| 22.08.2019 | 14,91 | 14,97 | 14,70 | 14,90 | 0,27% | 13.695,00 |
| 21.08.2019 | 15,06 | 15,07 | 14,86 | 14,86 | -2,94% | 17.812,00 |
| 20.08.2019 | 15,17 | 15,43 | 15,15 | 15,31 | 1,06% | 30.005,00 |
| 19.08.2019 | 15,21 | 15,28 | 15,12 | 15,15 | 0,80% | 11.262,00 |
| 16.08.2019 | 14,84 | 15,04 | 14,84 | 15,03 | 1,76% | 8.989,00 |
| 15.08.2019 | 14,78 | 14,78 | 14,63 | 14,77 | 0,07% | 4.687,00 |
| 14.08.2019 | 15,24 | 15,24 | 14,74 | 14,76 | -4,80% | 18.152,00 |
| 13.08.2019 | 15,51 | 15,63 | 15,48 | 15,51 | -0,16% | 13.944,00 |
| 12.08.2019 | 15,62 | 15,62 | 15,52 | 15,53 | -0,70% | 4.761,00 |
| 09.08.2019 | 15,87 | 15,87 | 15,60 | 15,64 | -1,51% | 12.650,00 |
| 08.08.2019 | 15,38 | 15,91 | 15,38 | 15,88 | 2,12% | 15.743,00 |
| 07.08.2019 | 15,51 | 15,56 | 15,32 | 15,55 | -0,64% | 26.334,00 |
| 06.08.2019 | 15,85 | 15,88 | 15,58 | 15,65 | -1,67% | 25.956,00 |
| 05.08.2019 | 15,91 | 15,93 | 15,70 | 15,92 | -1,33% | 21.622,00 |
| 02.08.2019 | 16,28 | 16,28 | 16,05 | 16,13 | -1,25% | 17.154,00 |
| 01.08.2019 | 16,24 | 16,44 | 16,23 | 16,34 | 0,28% | 29.289,00 |
| 31.07.2019 | 16,63 | 16,63 | 15,84 | 16,29 | -4,01% | 46.713,00 |
| 30.07.2019 | 16,93 | 17,01 | 16,93 | 16,97 | -0,12% | 17.754,00 |
| 29.07.2019 | 17,00 | 17,06 | 16,99 | 16,99 | 0,18% | 7.344,00 |
| 26.07.2019 | 17,00 | 17,03 | 16,96 | 16,96 | -0,06% | 7.546,00 |
| 25.07.2019 | 17,20 | 17,20 | 16,86 | 16,97 | -1,74% | 7.985,00 |
| 24.07.2019 | 17,30 | 17,30 | 17,20 | 17,27 | -0,35% | 9.041,00 |
| 23.07.2019 | 17,27 | 17,35 | 17,24 | 17,33 | 0,55% | 5.658,00 |
| 22.07.2019 | 17,07 | 17,24 | 17,07 | 17,24 | 0,73% | 9.258,00 |
| 19.07.2019 | 17,27 | 17,30 | 17,11 | 17,11 | -1,67% | 11.210,00 |
| 18.07.2019 | 17,27 | 17,40 | 17,22 | 17,40 | 0,37% | 11.826,00 |
| 17.07.2019 | 17,22 | 17,35 | 17,16 | 17,34 | 0,96% | 19.470,00 |
| 16.07.2019 | 16,98 | 17,18 | 16,98 | 17,17 | 1,54% | 14.186,00 |
| 15.07.2019 | 16,80 | 16,91 | 16,79 | 16,91 | 0,65% | 5.326,00 |
| 12.07.2019 | 16,81 | 16,85 | 16,76 | 16,80 | 0,48% | 4.167,00 |
| 11.07.2019 | 16,71 | 16,74 | 16,64 | 16,72 | 0,36% | 9.587,00 |
| 10.07.2019 | 16,63 | 16,67 | 16,59 | 16,66 | 0,42% | 10.848,00 |
| 09.07.2019 | 16,53 | 16,60 | 16,50 | 16,59 | 0,27% | 11.859,00 |
| 08.07.2019 | 16,60 | 16,64 | 16,47 | 16,55 | -0,39% | 22.244,00 |
| 05.07.2019 | 16,51 | 16,61 | 16,44 | 16,61 | 0,61% | 8.164,00 |
| 03.07.2019 | 16,46 | 16,58 | 16,45 | 16,51 | 0,67% | 6.298,00 |
| 02.07.2019 | 16,62 | 16,62 | 16,40 | 16,40 | -1,20% | 14.158,00 |
| 01.07.2019 | 16,75 | 16,79 | 16,58 | 16,60 | -0,75% | 14.188,00 |
| 28.06.2019 | 16,51 | 16,77 | 16,50 | 16,73 | 1,49% | 21.904,00 |
| 27.06.2019 | 16,46 | 16,51 | 16,39 | 16,48 | 0,12% | 10.162,00 |
| 26.06.2019 | 16,71 | 16,71 | 16,46 | 16,46 | -1,67% | 22.179,00 |
| 25.06.2019 | 16,67 | 16,74 | 16,51 | 16,74 | -1,36% | 19.810,00 |
| 24.06.2019 | 17,07 | 17,29 | 16,96 | 16,97 | 0,03% | 39.647,00 |
| 21.06.2019 | 16,80 | 16,97 | 16,63 | 16,97 | 1,34% | 23.815,00 |
| 20.06.2019 | 16,92 | 16,92 | 16,74 | 16,74 | -0,53% | 19.443,00 |
| 19.06.2019 | 16,92 | 16,92 | 16,68 | 16,83 | -0,80% | 30.153,00 |
| 18.06.2019 | 17,04 | 17,13 | 16,92 | 16,97 | 0,09% | 35.770,00 |
| 17.06.2019 | 17,43 | 17,43 | 16,95 | 16,95 | -2,67% | 44.371,00 |
| 14.06.2019 | 17,28 | 17,58 | 17,28 | 17,42 | 1,04% | 21.657,00 |
| 13.06.2019 | 17,22 | 17,28 | 17,15 | 17,24 | 0,00% | 19.387,00 |
| 12.06.2019 | 17,00 | 17,42 | 17,00 | 17,24 | 1,41% | 41.448,00 |
| 11.06.2019 | 16,95 | 17,01 | 16,86 | 17,00 | 0,53% | 19.797,00 |
| 10.06.2019 | 16,89 | 17,03 | 16,86 | 16,91 | 0,36% | 21.692,00 |
| 07.06.2019 | 17,03 | 17,03 | 16,70 | 16,85 | -0,97% | 43.135,00 |
| 06.06.2019 | 16,89 | 17,03 | 16,74 | 17,01 | 1,07% | 23.612,00 |
| 05.06.2019 | 16,95 | 16,95 | 16,70 | 16,83 | -0,71% | 23.915,00 |
| 04.06.2019 | 17,01 | 17,07 | 16,85 | 16,95 | 0,27% | 19.766,00 |
| 03.06.2019 | 16,71 | 16,95 | 16,71 | 16,91 | 2,36% | 26.053,00 |
| 31.05.2019 | 16,44 | 16,52 | 16,23 | 16,52 | 0,00% | 17.636,00 |
| 30.05.2019 | 16,89 | 16,92 | 16,38 | 16,52 | -2,39% | 34.465,00 |
| 29.05.2019 | 16,86 | 16,97 | 16,82 | 16,92 | -0,18% | 26.018,00 |
| 28.05.2019 | 17,19 | 17,22 | 16,94 | 16,95 | -1,65% | 31.667,00 |
| 24.05.2019 | 17,25 | 17,33 | 17,16 | 17,24 | -0,78% | 19.737,00 |
| 23.05.2019 | 17,31 | 17,37 | 17,28 | 17,37 | 0,26% | 30.342,00 |
| 22.05.2019 | 17,43 | 17,43 | 17,31 | 17,33 | -0,86% | 16.714,00 |
| 21.05.2019 | 17,34 | 17,49 | 17,28 | 17,48 | 1,22% | 13.032,00 |
| 20.05.2019 | 17,49 | 17,49 | 17,25 | 17,27 | -1,20% | 16.619,00 |
| 17.05.2019 | 17,76 | 17,78 | 17,46 | 17,48 | -1,77% | 17.654,00 |
| 16.05.2019 | 17,76 | 17,79 | 17,73 | 17,79 | 0,68% | 15.812,00 |
| 15.05.2019 | 17,73 | 17,76 | 17,67 | 17,67 | -0,34% | 15.322,00 |
| 14.05.2019 | 17,73 | 17,76 | 17,72 | 17,73 | 0,08% | 9.338,00 |
| 13.05.2019 | 17,84 | 17,85 | 17,70 | 17,72 | -0,59% | 22.110,00 |
| 10.05.2019 | 17,85 | 17,87 | 17,73 | 17,82 | -0,34% | 13.924,00 |
| 09.05.2019 | 17,82 | 17,88 | 17,73 | 17,88 | 0,08% | 32.862,00 |
| 08.05.2019 | 18,00 | 18,00 | 17,84 | 17,87 | 0,08% | 18.038,00 |
| 07.05.2019 | 17,93 | 17,94 | 17,84 | 17,85 | -0,34% | 24.293,00 |
| 06.05.2019 | 17,94 | 18,06 | 17,87 | 17,91 | -0,42% | 20.270,00 |
| 03.05.2019 | 18,06 | 18,08 | 17,97 | 17,99 | -0,08% | 25.046,00 |