9,762€
-1,66%
Echtzeit-Aktienkurs Dynex Capital
Bid:
Ask:
Aktienkurse zur Dynex Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 9,95 | 10,03 | 9,70 | 9,75 | -1,80% | 16.717,00 |
| 15.10.2026 | 9,91 | 9,93 | 9,86 | 9,93 | 2,21% | 57,00 |
| 14.10.2026 | 9,74 | 9,79 | 9,59 | 9,71 | 0,27% | 9.292,00 |
| 13.10.2026 | 9,81 | 9,85 | 9,55 | 9,69 | -1,09% | 2.009,00 |
| 12.10.2026 | 9,73 | 9,88 | 9,63 | 9,79 | 1,21% | 7.533,00 |
| 09.10.2026 | 9,61 | 9,69 | 9,44 | 9,68 | 1,55% | 7.103,00 |
| 08.10.2026 | 9,44 | 9,56 | 9,26 | 9,53 | 0,68% | 18.314,00 |
| 07.10.2026 | 9,68 | 9,78 | 9,35 | 9,46 | -1,93% | 14.019,00 |
| 06.10.2026 | 9,70 | 9,76 | 9,53 | 9,65 | -0,63% | 9.187,00 |
| 05.10.2026 | 9,89 | 9,94 | 9,64 | 9,71 | -1,52% | 16.990,00 |
| 02.10.2026 | 9,85 | 10,02 | 9,67 | 9,86 | -0,20% | 8.416,00 |
| 01.10.2026 | 9,94 | 10,02 | 9,65 | 9,88 | 0,18% | 5.608,00 |
| 30.09.2026 | 10,08 | 10,21 | 9,84 | 9,86 | -1,89% | 17.346,00 |
| 29.09.2026 | 9,99 | 10,13 | 9,93 | 10,05 | 0,60% | 7.276,00 |
| 28.09.2026 | 9,96 | 10,11 | 9,82 | 9,99 | 0,14% | 6.282,00 |
| 25.09.2026 | 10,00 | 10,02 | 9,75 | 9,98 | -0,52% | 16.714,00 |
| 24.09.2026 | 10,36 | 10,44 | 9,96 | 10,03 | -3,20% | 6.802,00 |
| 23.09.2026 | 10,61 | 10,64 | 10,29 | 10,36 | -2,11% | 11.282,00 |
| 22.09.2026 | 10,55 | 10,70 | 10,53 | 10,59 | 0,23% | 16.738,00 |
| 21.09.2026 | 10,57 | 10,61 | 10,47 | 10,56 | -0,77% | 2.222,00 |
| 18.09.2026 | 10,78 | 10,79 | 10,59 | 10,64 | -1,12% | 12.330,00 |
| 17.09.2026 | 10,70 | 10,82 | 10,63 | 10,77 | 0,83% | 6.004,00 |
| 16.09.2026 | 10,71 | 10,77 | 10,48 | 10,68 | 0,51% | 18.871,00 |
| 15.09.2026 | 10,79 | 10,82 | 10,58 | 10,62 | -1,41% | 5.989,00 |
| 14.09.2026 | 10,81 | 10,95 | 10,70 | 10,77 | -0,59% | 3.765,00 |
| 11.09.2026 | 10,90 | 10,93 | 10,74 | 10,84 | 0,06% | 12.270,00 |
| 10.09.2026 | 11,08 | 11,09 | 10,77 | 10,83 | -2,26% | 11.115,00 |
| 09.09.2026 | 11,14 | 11,14 | 11,03 | 11,08 | -0,22% | 5.383,00 |
| 08.09.2026 | 11,10 | 11,20 | 11,09 | 11,11 | -0,27% | 3.366,00 |
| 07.09.2026 | 11,17 | 11,30 | 11,08 | 11,14 | 0,10% | 2.650,00 |
| 04.09.2026 | 11,01 | 11,16 | 10,97 | 11,13 | 0,90% | 2.164,00 |
| 03.09.2026 | 11,02 | 11,08 | 10,96 | 11,03 | 0,07% | 3.952,00 |
| 02.09.2026 | 11,06 | 11,09 | 10,96 | 11,02 | 0,05% | 2.182,00 |
| 01.09.2026 | 11,12 | 11,15 | 10,97 | 11,01 | -1,08% | 6.348,00 |
| 31.08.2026 | 11,18 | 11,22 | 11,07 | 11,13 | -0,40% | 8.489,00 |
| 28.08.2026 | 11,14 | 11,18 | 11,09 | 11,18 | 0,78% | 6.693,00 |
| 27.08.2026 | 11,10 | 11,13 | 11,00 | 11,09 | 0,25% | 4.162,00 |
| 26.08.2026 | 11,19 | 11,21 | 11,01 | 11,06 | -0,72% | 5.771,00 |
| 25.08.2026 | 11,21 | 11,22 | 11,08 | 11,14 | -0,38% | 9.635,00 |
| 24.08.2026 | 11,18 | 11,23 | 11,09 | 11,18 | 0,07% | 5.286,00 |
| 21.08.2026 | 11,20 | 11,27 | 11,13 | 11,18 | -1,63% | 4.364,00 |
| 20.08.2026 | 11,42 | 11,42 | 11,29 | 11,36 | -0,51% | 11.387,00 |
| 19.08.2026 | 11,39 | 11,48 | 11,35 | 11,42 | -0,01% | 30.343,00 |
| 05.05.2026 | 11,42 | 11,45 | 11,30 | 11,42 | 0,50% | 5.830,00 |
| 04.05.2026 | 11,63 | 11,66 | 11,29 | 11,36 | -2,26% | 16.562,00 |
| 30.04.2026 | 11,55 | 11,73 | 11,53 | 11,63 | 0,35% | 2.233,00 |
| 29.04.2026 | 11,72 | 11,76 | 11,51 | 11,59 | -1,25% | 1.346,00 |
| 28.04.2026 | 11,74 | 11,83 | 11,68 | 11,73 | -0,20% | 1.890,00 |
| 27.04.2026 | 11,74 | 11,79 | 11,66 | 11,76 | 0,16% | 5.011,00 |
| 24.04.2026 | 11,63 | 11,78 | 11,59 | 11,74 | 0,90% | 6.139,00 |
| 23.04.2026 | 11,61 | 11,71 | 11,56 | 11,63 | -1,39% | 11.178,00 |
| 22.04.2026 | 11,81 | 11,86 | 11,71 | 11,80 | 0,26% | 31.373,00 |
| 21.04.2026 | 11,60 | 11,91 | 11,60 | 11,77 | 1,31% | 6.754,00 |
| 20.04.2026 | 11,53 | 11,64 | 11,09 | 11,61 | 0,49% | 26.453,00 |
| 17.04.2026 | 11,38 | 11,57 | 11,25 | 11,56 | 2,80% | 15.614,00 |
| 16.04.2026 | 11,39 | 11,43 | 11,19 | 11,24 | -0,89% | 2.615,00 |
| 15.04.2026 | 11,37 | 11,44 | 11,16 | 11,34 | 1,00% | 4.762,00 |
| 14.04.2026 | 11,21 | 11,23 | 11,10 | 11,23 | 0,80% | 1.347,00 |
| 13.04.2026 | 11,31 | 11,35 | 11,02 | 11,14 | -0,75% | 2.121,00 |
| 10.04.2026 | 11,34 | 11,41 | 11,18 | 11,23 | -0,80% | 3.987,00 |
| 09.04.2026 | 11,23 | 11,32 | 11,13 | 11,32 | 1,23% | 12.892,00 |
| 08.04.2026 | 11,29 | 11,30 | 10,98 | 11,18 | 1,66% | 22.149,00 |
| 07.04.2026 | 11,20 | 11,24 | 10,93 | 11,00 | -1,39% | 5.707,00 |
| 02.04.2026 | 11,08 | 11,25 | 10,87 | 11,15 | 0,86% | 5.865,00 |
| 01.04.2026 | 11,15 | 11,23 | 10,97 | 11,06 | -0,16% | 19.556,00 |
| 31.03.2026 | 10,93 | 11,08 | 10,89 | 11,07 | 1,96% | 4.633,00 |
| 30.03.2026 | 10,65 | 11,02 | 10,60 | 10,86 | 2,47% | 4.148,00 |
| 27.03.2026 | 10,84 | 10,86 | 10,55 | 10,60 | -1,62% | 3.182,00 |
| 26.03.2026 | 10,98 | 10,99 | 10,73 | 10,77 | -1,89% | 2.171,00 |
| 25.03.2026 | 10,88 | 11,05 | 10,76 | 10,98 | 2,30% | 3.068,00 |
| 24.03.2026 | 10,73 | 10,82 | 10,58 | 10,73 | 0,59% | 10.779,00 |
| 23.03.2026 | 10,59 | 10,81 | 10,51 | 10,67 | -1,07% | 4.337,00 |
| 20.03.2026 | 11,24 | 11,31 | 10,67 | 10,79 | -4,12% | 14.795,00 |
| 19.03.2026 | 11,33 | 11,39 | 11,19 | 11,25 | -1,16% | 5.170,00 |
| 18.03.2026 | 11,57 | 11,58 | 11,28 | 11,38 | -1,16% | 14.395,00 |
| 17.03.2026 | 11,45 | 11,56 | 11,41 | 11,51 | 0,66% | 2.597,00 |
| 16.03.2026 | 11,46 | 11,63 | 11,40 | 11,44 | -0,04% | 12.709,00 |
| 13.03.2026 | 11,65 | 11,79 | 11,41 | 11,44 | -1,31% | 2.085,00 |
| 12.03.2026 | 11,69 | 11,78 | 11,57 | 11,60 | -1,02% | 2.966,00 |
| 11.03.2026 | 11,71 | 11,80 | 11,58 | 11,72 | -0,07% | 1.751,00 |
| 10.03.2026 | 11,51 | 11,81 | 11,47 | 11,72 | 1,76% | 1.347,00 |
| 09.03.2026 | 11,45 | 11,62 | 11,08 | 11,52 | -0,30% | 8.275,00 |
| 06.03.2026 | 11,73 | 11,83 | 11,53 | 11,56 | -1,37% | 3.928,00 |
| 05.03.2026 | 11,78 | 11,92 | 11,68 | 11,72 | -0,51% | 3.696,00 |
| 04.03.2026 | 11,85 | 11,99 | 11,71 | 11,78 | -0,78% | 2.244,00 |
| 03.03.2026 | 11,92 | 12,01 | 11,74 | 11,87 | -0,03% | 8.088,00 |
| 02.03.2026 | 11,93 | 11,94 | 11,55 | 11,87 | 0,16% | 4.158,00 |
| 27.02.2026 | 11,85 | 11,96 | 11,81 | 11,85 | -0,29% | 8.596,00 |
| 26.02.2026 | 11,81 | 11,96 | 11,79 | 11,89 | 0,59% | 5.433,00 |
| 25.02.2026 | 11,83 | 11,93 | 11,69 | 11,82 | -0,23% | 2.275,00 |
| 24.02.2026 | 11,88 | 11,92 | 11,69 | 11,85 | -0,13% | 13.817,00 |
| 23.02.2026 | 11,81 | 12,04 | 11,77 | 11,86 | -1,03% | 1.863,00 |
| 20.02.2026 | 11,96 | 12,03 | 11,80 | 11,98 | 0,61% | 2.508,00 |
| 19.02.2026 | 11,87 | 11,99 | 11,83 | 11,91 | 0,23% | 2.421,00 |
| 18.02.2026 | 11,81 | 11,90 | 11,76 | 11,88 | 0,79% | 13.176,00 |
| 17.02.2026 | 11,99 | 12,03 | 11,70 | 11,79 | -1,94% | 6.788,00 |
| 16.02.2026 | 11,86 | 12,16 | 11,81 | 12,02 | 1,52% | 2.642,00 |
| 13.02.2026 | 11,89 | 11,97 | 11,70 | 11,84 | -0,31% | 8.366,00 |
| 12.02.2026 | 11,78 | 11,97 | 11,77 | 11,88 | 0,87% | 7.540,00 |
| 11.02.2026 | 11,67 | 11,83 | 11,60 | 11,78 | 1,19% | 8.497,00 |