19,800€
1,28%
Echtzeit-Aktienkurs DIC Corp.
Bid:
Ask:
Aktienkurse zur DIC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 19,50 | 19,80 | 19,50 | 19,80 | 1,28% | - |
| 04.11.2024 | 19,50 | 19,60 | 19,50 | 19,55 | -1,76% | - |
| 01.11.2024 | 19,65 | 19,95 | 19,65 | 19,90 | 0,51% | - |
| 31.10.2024 | 20,00 | 20,00 | 19,75 | 19,80 | 0,25% | - |
| 30.10.2024 | 19,95 | 19,95 | 19,75 | 19,75 | -1,25% | - |
| 29.10.2024 | 20,00 | 20,00 | 19,85 | 20,00 | 2,04% | - |
| 28.10.2024 | 19,65 | 19,65 | 19,45 | 19,60 | -1,01% | - |
| 25.10.2024 | 19,75 | 19,90 | 19,75 | 19,80 | 0,25% | - |
| 24.10.2024 | 19,90 | 19,95 | 19,75 | 19,75 | 0,25% | - |
| 23.10.2024 | 19,80 | 19,90 | 19,65 | 19,70 | -1,50% | - |
| 22.10.2024 | 20,15 | 20,20 | 20,00 | 20,00 | -1,96% | - |
| 21.10.2024 | 20,50 | 20,60 | 20,40 | 20,40 | 0,00% | - |
| 18.10.2024 | 20,30 | 20,40 | 20,30 | 20,40 | -0,49% | - |
| 17.10.2024 | 20,40 | 20,60 | 20,40 | 20,50 | -0,49% | - |
| 16.10.2024 | 20,50 | 20,60 | 20,40 | 20,60 | 2,23% | - |
| 15.10.2024 | 20,50 | 20,50 | 20,15 | 20,15 | -3,13% | - |
| 14.10.2024 | 20,80 | 20,80 | 20,70 | 20,80 | -0,48% | - |
| 11.10.2024 | 20,80 | 20,90 | 20,70 | 20,90 | 1,46% | - |
| 10.10.2024 | 20,60 | 20,60 | 20,40 | 20,60 | 0,00% | - |
| 09.10.2024 | 20,50 | 20,60 | 20,50 | 20,60 | -0,96% | - |
| 08.10.2024 | 20,60 | 20,90 | 20,60 | 20,80 | 0,97% | - |
| 07.10.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -0,48% | - |
| 04.10.2024 | 20,50 | 20,70 | 20,50 | 20,70 | 1,97% | - |
| 03.10.2024 | 20,30 | 20,30 | 20,15 | 20,30 | -0,98% | - |
| 02.10.2024 | 20,40 | 20,50 | 20,40 | 20,50 | 0,00% | - |
| 01.10.2024 | 20,70 | 20,90 | 20,50 | 20,50 | 0,49% | - |
| 30.09.2024 | 20,50 | 20,60 | 20,30 | 20,40 | 3,03% | - |
| 27.09.2024 | 19,80 | 19,95 | 19,55 | 19,80 | -0,75% | - |
| 26.09.2024 | 19,80 | 20,10 | 19,80 | 19,95 | 1,01% | - |
| 25.09.2024 | 19,65 | 19,75 | 19,65 | 19,75 | 1,02% | - |
| 24.09.2024 | 19,65 | 19,70 | 19,45 | 19,55 | 0,26% | - |
| 23.09.2024 | 19,40 | 19,60 | 19,40 | 19,50 | 0,26% | - |
| 20.09.2024 | 19,65 | 19,75 | 19,45 | 19,45 | -0,77% | - |
| 19.09.2024 | 19,40 | 19,60 | 19,35 | 19,60 | 1,55% | - |
| 18.09.2024 | 19,35 | 19,40 | 19,25 | 19,30 | -1,28% | - |
| 17.09.2024 | 19,45 | 19,60 | 19,30 | 19,55 | 0,77% | - |
| 16.09.2024 | 19,50 | 19,60 | 19,40 | 19,40 | -0,77% | - |
| 13.09.2024 | 19,50 | 19,55 | 19,45 | 19,55 | 0,51% | - |
| 12.09.2024 | 19,50 | 19,60 | 19,35 | 19,45 | -0,26% | - |
| 11.09.2024 | 19,55 | 19,65 | 19,35 | 19,50 | -1,52% | - |
| 10.09.2024 | 19,75 | 19,95 | 19,75 | 19,80 | 0,25% | - |
| 09.09.2024 | 19,75 | 19,80 | 19,65 | 19,75 | 2,33% | - |
| 06.09.2024 | 19,75 | 20,00 | 19,25 | 19,30 | -2,53% | - |
| 05.09.2024 | 19,75 | 19,95 | 19,70 | 19,80 | 2,33% | - |
| 04.09.2024 | 19,45 | 19,50 | 19,30 | 19,35 | 0,26% | - |
| 03.09.2024 | 19,25 | 19,35 | 19,15 | 19,30 | 0,26% | - |
| 02.09.2024 | 19,30 | 19,30 | 19,15 | 19,25 | -1,53% | - |
| 30.08.2024 | 19,55 | 19,65 | 19,55 | 19,55 | 0,00% | - |
| 29.08.2024 | 19,35 | 19,55 | 19,35 | 19,55 | 0,77% | - |
| 28.08.2024 | 19,40 | 19,50 | 19,35 | 19,40 | 2,65% | - |
| 27.08.2024 | 18,85 | 18,95 | 18,80 | 18,90 | 0,80% | - |
| 26.08.2024 | 18,75 | 18,85 | 18,70 | 18,75 | 1,35% | - |
| 23.08.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 22.08.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 21.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 20.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 19.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 16.08.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 15.08.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 14.08.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 13.08.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 12.08.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 09.08.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 4,79% | - |
| 08.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 07.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 06.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 8,39% | - |
| 05.08.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -12,43% | - |
| 02.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -3,80% | - |
| 01.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 31.07.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | - |
| 30.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 29.07.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 4,57% | - |
| 26.07.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 25.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 24.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 23.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 22.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 19.07.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 18.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 17.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 16.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 15.07.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 12.07.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 11.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 10.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 09.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 08.07.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | - |
| 05.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 04.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 03.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 02.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 01.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 28.06.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 27.06.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -3,30% | - |
| 26.06.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 25.06.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 24.06.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 21.06.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 20.06.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 19.06.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |