1,760€
0,86%
Echtzeit-Aktienkurs DIXONS CARPHONE LS -,001
Bid:
Ask:
Aktienkurse zur DIXONS CARPHONE LS -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,75 | 1,77 | 1,73 | 1,76 | 0,86% | - |
| 11.11.2026 | 1,77 | 1,77 | 1,72 | 1,75 | -0,85% | - |
| 10.11.2026 | 1,76 | 1,80 | 1,74 | 1,76 | 0,00% | - |
| 09.11.2026 | 1,77 | 1,77 | 1,72 | 1,76 | 0,86% | - |
| 06.11.2026 | 1,70 | 1,75 | 1,68 | 1,75 | 2,35% | - |
| 05.11.2026 | 1,74 | 1,78 | 1,70 | 1,71 | -2,29% | - |
| 04.11.2026 | 1,70 | 1,75 | 1,68 | 1,75 | 3,56% | - |
| 03.11.2026 | 1,72 | 1,74 | 1,68 | 1,69 | -2,32% | - |
| 02.11.2026 | 1,74 | 1,77 | 1,69 | 1,73 | -0,58% | 9.979,00 |
| 30.10.2026 | 1,76 | 1,78 | 1,72 | 1,74 | -1,98% | - |
| 29.10.2026 | 1,76 | 1,78 | 1,74 | 1,77 | 0,57% | - |
| 28.10.2026 | 1,75 | 1,77 | 1,74 | 1,76 | 0,57% | - |
| 27.10.2026 | 1,76 | 1,77 | 1,73 | 1,75 | -0,28% | - |
| 26.10.2026 | 1,74 | 1,77 | 1,74 | 1,76 | 0,57% | - |
| 23.10.2026 | 1,78 | 1,80 | 1,73 | 1,75 | -2,24% | - |
| 22.10.2026 | 1,77 | 1,80 | 1,77 | 1,79 | -0,28% | - |
| 21.10.2026 | 1,83 | 1,83 | 1,78 | 1,79 | -2,19% | - |
| 20.10.2026 | 1,78 | 1,84 | 1,78 | 1,83 | 2,23% | - |
| 19.10.2026 | 1,79 | 1,81 | 1,75 | 1,79 | -0,28% | - |
| 16.10.2026 | 1,80 | 1,83 | 1,80 | 1,80 | -0,55% | - |
| 15.10.2026 | 1,79 | 1,81 | 1,79 | 1,81 | 3,14% | - |
| 14.10.2026 | 1,73 | 1,79 | 1,73 | 1,75 | 1,45% | - |
| 13.10.2026 | 1,75 | 1,77 | 1,71 | 1,73 | -0,58% | - |
| 12.10.2026 | 1,76 | 1,77 | 1,73 | 1,74 | -0,57% | - |
| 09.10.2026 | 1,75 | 1,79 | 1,74 | 1,75 | -0,85% | - |
| 08.10.2026 | 1,73 | 1,77 | 1,71 | 1,76 | 1,44% | - |
| 07.10.2026 | 1,72 | 1,76 | 1,71 | 1,74 | 1,46% | - |
| 06.10.2026 | 1,76 | 1,76 | 1,71 | 1,71 | -1,72% | - |
| 05.10.2026 | 1,75 | 1,77 | 1,73 | 1,74 | 0,00% | - |
| 02.10.2026 | 1,74 | 1,75 | 1,73 | 1,74 | 0,00% | - |
| 01.10.2026 | 1,76 | 1,76 | 1,71 | 1,74 | -0,85% | - |
| 30.09.2026 | 1,73 | 1,77 | 1,72 | 1,76 | 2,03% | - |
| 29.09.2026 | 1,74 | 1,76 | 1,71 | 1,72 | -0,58% | - |
| 28.09.2026 | 1,72 | 1,76 | 1,71 | 1,73 | 0,87% | - |
| 25.09.2026 | 1,72 | 1,74 | 1,70 | 1,72 | -0,58% | - |
| 24.09.2026 | 1,71 | 1,74 | 1,70 | 1,73 | 0,88% | - |
| 23.09.2026 | 1,74 | 1,74 | 1,70 | 1,71 | -2,01% | - |
| 22.09.2026 | 1,72 | 1,76 | 1,71 | 1,75 | 1,75% | - |
| 21.09.2026 | 1,71 | 1,73 | 1,68 | 1,72 | 0,88% | - |
| 18.09.2026 | 1,74 | 1,74 | 1,69 | 1,70 | -2,58% | - |
| 17.09.2026 | 1,77 | 1,78 | 1,72 | 1,75 | -1,13% | - |
| 16.09.2026 | 1,75 | 1,78 | 1,73 | 1,77 | 0,57% | - |
| 15.09.2026 | 1,72 | 1,76 | 1,71 | 1,76 | 2,63% | - |
| 14.09.2026 | 1,75 | 1,75 | 1,71 | 1,71 | -2,01% | - |
| 11.09.2026 | 1,74 | 1,77 | 1,73 | 1,75 | 0,87% | - |
| 10.09.2026 | 1,77 | 1,84 | 1,71 | 1,73 | -2,54% | 75.000,00 |
| 09.09.2026 | 1,78 | 1,80 | 1,77 | 1,78 | 0,85% | - |
| 08.09.2026 | 1,82 | 1,82 | 1,76 | 1,76 | -2,76% | - |
| 07.09.2026 | 1,81 | 1,86 | 1,80 | 1,81 | -0,28% | - |
| 04.09.2026 | 1,77 | 1,82 | 1,77 | 1,82 | 1,68% | - |
| 03.09.2026 | 1,78 | 1,79 | 1,74 | 1,79 | 0,00% | - |
| 02.09.2026 | 1,76 | 1,80 | 1,76 | 1,79 | 1,13% | - |
| 01.09.2026 | 1,77 | 1,78 | 1,73 | 1,77 | -0,28% | - |
| 31.08.2026 | 1,77 | 1,78 | 1,77 | 1,77 | -0,28% | - |
| 28.08.2026 | 1,78 | 1,79 | 1,75 | 1,78 | 0,00% | - |
| 27.08.2026 | 1,75 | 1,78 | 1,73 | 1,78 | 2,01% | - |
| 26.08.2026 | 1,74 | 1,76 | 1,71 | 1,74 | -0,85% | - |
| 25.08.2026 | 1,74 | 1,76 | 1,73 | 1,76 | 0,57% | - |
| 24.08.2026 | 1,76 | 1,78 | 1,74 | 1,75 | -1,69% | - |
| 21.08.2026 | 1,75 | 1,78 | 1,75 | 1,78 | 1,14% | - |
| 20.08.2026 | 1,76 | 1,77 | 1,75 | 1,76 | -4,36% | - |
| 19.08.2026 | 1,86 | 1,86 | 1,84 | 1,84 | 26,55% | - |
| 05.05.2026 | 1,46 | 1,47 | 1,44 | 1,45 | -1,02% | - |
| 04.05.2026 | 1,46 | 1,47 | 1,46 | 1,47 | 0,69% | 10.800,00 |
| 30.04.2026 | 1,41 | 1,46 | 1,41 | 1,46 | 2,46% | - |
| 29.04.2026 | 1,44 | 1,45 | 1,42 | 1,42 | -2,07% | - |
| 28.04.2026 | 1,44 | 1,47 | 1,44 | 1,45 | 0,00% | - |
| 27.04.2026 | 1,50 | 1,50 | 1,45 | 1,45 | -3,33% | - |
| 24.04.2026 | 1,48 | 1,51 | 1,47 | 1,50 | 1,01% | - |
| 23.04.2026 | 1,50 | 1,52 | 1,48 | 1,49 | -1,98% | - |
| 22.04.2026 | 1,49 | 1,52 | 1,49 | 1,52 | 1,68% | - |
| 21.04.2026 | 1,48 | 1,53 | 1,48 | 1,49 | 0,00% | - |
| 20.04.2026 | 1,52 | 1,53 | 1,48 | 1,49 | -2,61% | - |
| 17.04.2026 | 1,55 | 1,56 | 1,49 | 1,53 | -1,29% | - |
| 16.04.2026 | 1,54 | 1,58 | 1,54 | 1,55 | 0,65% | - |
| 15.04.2026 | 1,59 | 1,61 | 1,53 | 1,54 | -3,14% | - |
| 14.04.2026 | 1,55 | 1,60 | 1,55 | 1,59 | 2,58% | - |
| 13.04.2026 | 1,56 | 1,58 | 1,55 | 1,55 | -1,27% | 9.000,00 |
| 10.04.2026 | 1,57 | 1,59 | 1,56 | 1,57 | 0,96% | 4.200,00 |
| 09.04.2026 | 1,55 | 1,57 | 1,54 | 1,56 | 0,00% | - |
| 08.04.2026 | 1,54 | 1,57 | 1,52 | 1,56 | 6,14% | 9.450,00 |
| 07.04.2026 | 1,48 | 1,49 | 1,43 | 1,47 | -0,81% | 110.000,00 |
| 02.04.2026 | 1,44 | 1,48 | 1,44 | 1,48 | 0,00% | 1.600,00 |
| 01.04.2026 | 1,45 | 1,51 | 1,45 | 1,48 | 2,29% | - |
| 31.03.2026 | 1,39 | 1,45 | 1,38 | 1,44 | 4,87% | 2.000,00 |
| 30.03.2026 | 1,40 | 1,40 | 1,37 | 1,38 | -0,72% | - |
| 27.03.2026 | 1,38 | 1,40 | 1,36 | 1,39 | 0,95% | - |
| 26.03.2026 | 1,54 | 1,54 | 1,37 | 1,37 | -11,13% | 18.080,00 |
| 25.03.2026 | 1,54 | 1,56 | 1,53 | 1,55 | 0,78% | - |
| 24.03.2026 | 1,57 | 1,57 | 1,51 | 1,53 | -2,60% | 10.150,00 |
| 23.03.2026 | 1,54 | 1,60 | 1,46 | 1,58 | 1,48% | 53.190,00 |
| 20.03.2026 | 1,61 | 1,63 | 1,55 | 1,55 | -3,42% | 8.750,00 |
| 19.03.2026 | 1,66 | 1,66 | 1,60 | 1,61 | -3,19% | - |
| 18.03.2026 | 1,68 | 1,71 | 1,66 | 1,66 | -0,54% | 75.000,00 |
| 17.03.2026 | 1,70 | 1,71 | 1,67 | 1,67 | -2,05% | - |
| 16.03.2026 | 1,69 | 1,71 | 1,68 | 1,70 | 0,89% | - |
| 13.03.2026 | 1,70 | 1,70 | 1,65 | 1,69 | -0,65% | - |
| 12.03.2026 | 1,70 | 1,71 | 1,68 | 1,70 | 0,18% | - |
| 11.03.2026 | 1,70 | 1,71 | 1,68 | 1,70 | 0,00% | - |
| 10.03.2026 | 1,66 | 1,71 | 1,66 | 1,70 | 2,23% | - |