1,320€
2,33%
Echtzeit-Aktienkurs DHX Media Ltd
Bid:
Ask:
Aktienkurse zur DHX Media Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -3,10% | - |
| 05.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -3,73% | - |
| 04.06.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 03.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 2,31% | - |
| 02.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 2,36% | - |
| 30.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 29.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 28.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
| 27.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 26.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 4,13% | - |
| 23.05.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 22.05.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -2,46% | - |
| 21.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -3,17% | - |
| 20.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 19.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
| 16.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 15.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 14.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 4,07% | - |
| 13.05.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 6,96% | - |
| 12.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 6,48% | - |
| 09.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 08.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 2,86% | - |
| 07.05.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 5,53% | - |
| 06.05.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -0,50% | - |
| 05.05.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -0,99% | - |
| 02.05.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -3,81% | - |
| 30.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 29.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -1,85% | - |
| 28.04.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 25.04.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -5,31% | - |
| 24.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 7,62% | 3.000,00 |
| 23.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 6,60% | - |
| 22.04.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -7,08% | - |
| 17.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 16.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 11,58% | - |
| 15.04.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -6,86% | - |
| 14.04.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -0,97% | - |
| 11.04.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -2,83% | - |
| 10.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
| 09.04.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 3,88% | - |
| 08.04.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | - |
| 07.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -1,87% | - |
| 04.04.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -3,60% | - |
| 03.04.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 02.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 01.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -5,08% | - |
| 31.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 28.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -2,46% | - |
| 27.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 26.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 25.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 24.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 21.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 20.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 3,39% | 500,00 |
| 19.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 18.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 4,39% | - |
| 17.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 14.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 13.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 12.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 11.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -2,48% | - |
| 10.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | - |
| 07.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 4,24% | - |
| 06.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -4,84% | - |
| 05.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 04.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 03.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 2,50% | - |
| 28.02.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | - |
| 27.02.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | - |
| 26.02.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |
| 25.02.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 24.02.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 21.02.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | - |
| 20.02.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 19.02.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 18.02.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 17.02.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 14.02.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 3,28% | - |
| 13.02.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 5,17% | - |
| 12.02.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 11.02.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 10.02.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 3,70% | - |
| 07.02.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 4,85% | - |
| 06.02.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | - |
| 05.02.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 1,94% | - |
| 04.02.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | - |
| 03.02.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 0,99% | - |
| 31.01.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 1,00% | - |
| 30.01.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 0,50% | - |
| 29.01.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 1,02% | - |
| 28.01.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -2,48% | - |
| 27.01.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 4,12% | - |
| 24.01.2025 | 0,97 | 0,97 | 0,97 | 0,97 | 2,65% | - |
| 23.01.2025 | 0,95 | 0,95 | 0,95 | 0,95 | 2,72% | - |
| 22.01.2025 | 0,92 | 0,92 | 0,92 | 0,92 | -3,16% | - |
| 21.01.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -1,04% | - |
| 20.01.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -0,52% | - |
| 17.01.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -2,53% | - |
| 16.01.2025 | 0,99 | 0,99 | 0,99 | 0,99 | 2,06% | - |
| 15.01.2025 | 0,96 | 0,97 | 0,96 | 0,97 | -0,51% | - |