15,028€
4,65%
Echtzeit-Aktienkurs DUNDEE PRECIOUS MET.(NEW)
Bid:
Ask:
Aktienkurse zur DUNDEE PRECIOUS MET.(NEW) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 14,27 | 15,51 | 14,27 | 15,22 | 5,99% | 3.773,00 |
| 31.07.2025 | 14,38 | 14,38 | 14,22 | 14,36 | -1,10% | 251,00 |
| 30.07.2025 | 14,50 | 14,60 | 14,50 | 14,52 | 0,62% | 303,00 |
| 29.07.2025 | 14,27 | 14,59 | 14,22 | 14,43 | 1,12% | 471,00 |
| 28.07.2025 | 14,66 | 14,66 | 14,27 | 14,27 | -0,21% | 542,00 |
| 25.07.2025 | 14,23 | 14,48 | 14,23 | 14,30 | -1,99% | 323,00 |
| 24.07.2025 | 14,68 | 14,68 | 14,31 | 14,59 | -1,32% | 325,00 |
| 23.07.2025 | 14,78 | 14,80 | 14,61 | 14,79 | 0,78% | 280,00 |
| 22.07.2025 | 14,67 | 14,72 | 14,55 | 14,67 | 1,03% | 1.012,00 |
| 21.07.2025 | 14,30 | 14,52 | 14,00 | 14,52 | 6,49% | 694,00 |
| 18.07.2025 | 13,80 | 13,91 | 13,64 | 13,64 | 0,37% | 108,00 |
| 17.07.2025 | 13,75 | 13,75 | 13,59 | 13,59 | -2,05% | 275,00 |
| 16.07.2025 | 14,28 | 14,28 | 13,87 | 13,87 | -3,75% | 693,00 |
| 15.07.2025 | 14,42 | 14,42 | 14,10 | 14,41 | 1,12% | 66,00 |
| 14.07.2025 | 14,20 | 14,29 | 14,05 | 14,25 | 1,50% | 2.021,00 |
| 11.07.2025 | 14,05 | 14,05 | 13,78 | 14,04 | 1,41% | 428,00 |
| 10.07.2025 | 14,00 | 14,02 | 13,72 | 13,85 | 0,76% | 627,00 |
| 09.07.2025 | 13,74 | 13,74 | 13,74 | 13,74 | 1,33% | 1,00 |
| 08.07.2025 | 13,93 | 13,93 | 13,56 | 13,56 | 0,07% | 370,00 |
| 07.07.2025 | 13,45 | 13,55 | 13,17 | 13,55 | 0,00% | 10,00 |
| 04.07.2025 | 13,55 | 13,55 | 13,55 | 13,55 | -0,59% | 10,00 |
| 03.07.2025 | 13,57 | 13,66 | 13,55 | 13,63 | 0,81% | 449,00 |
| 02.07.2025 | 13,86 | 13,86 | 13,52 | 13,52 | -2,03% | 128,00 |
| 01.07.2025 | 13,93 | 14,02 | 13,75 | 13,80 | 2,95% | 531,00 |
| 30.06.2025 | 13,39 | 13,41 | 13,39 | 13,41 | 1,25% | 357,00 |
| 27.06.2025 | 13,21 | 13,43 | 13,21 | 13,24 | -0,86% | 873,00 |
| 26.06.2025 | 13,31 | 13,36 | 13,05 | 13,36 | 0,60% | 254,00 |
| 25.06.2025 | 13,28 | 13,28 | 13,28 | 13,28 | 1,18% | 1,00 |
| 24.06.2025 | 13,15 | 13,18 | 12,90 | 13,12 | -3,74% | 868,00 |
| 23.06.2025 | 13,13 | 13,63 | 13,13 | 13,63 | 2,95% | 149,00 |
| 20.06.2025 | 13,20 | 13,24 | 13,20 | 13,24 | -1,93% | 46,00 |
| 19.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,82% | 2,00 |
| 18.06.2025 | 13,55 | 13,75 | 13,55 | 13,75 | 2,23% | 654,00 |
| 17.06.2025 | 13,39 | 13,71 | 13,29 | 13,45 | -0,22% | 1.219,00 |
| 16.06.2025 | 13,38 | 13,64 | 13,33 | 13,48 | -0,63% | 340,00 |
| 13.06.2025 | 13,17 | 13,57 | 13,11 | 13,57 | 3,51% | 1.184,00 |
| 12.06.2025 | 12,98 | 13,26 | 12,90 | 13,11 | 1,20% | 970,00 |
| 11.06.2025 | 13,09 | 13,09 | 12,91 | 12,95 | 0,00% | 1.032,00 |
| 10.06.2025 | 13,10 | 13,10 | 12,82 | 12,95 | -3,36% | 663,00 |
| 09.06.2025 | 13,72 | 13,79 | 13,40 | 13,40 | 0,37% | 102,00 |
| 06.06.2025 | 14,22 | 14,22 | 13,35 | 13,35 | -5,42% | 3.182,00 |
| 05.06.2025 | 14,00 | 14,43 | 13,93 | 14,12 | -1,02% | 882,00 |
| 04.06.2025 | 14,38 | 14,49 | 14,26 | 14,26 | 0,96% | 1.427,00 |
| 03.06.2025 | 13,90 | 14,24 | 13,58 | 14,13 | 0,89% | 2.678,00 |
| 02.06.2025 | 13,94 | 14,12 | 13,83 | 14,00 | 5,03% | 1.628,00 |
| 30.05.2025 | 13,62 | 13,62 | 13,33 | 13,33 | -3,02% | 44,00 |
| 29.05.2025 | 13,76 | 13,76 | 13,75 | 13,75 | -0,33% | 256,00 |
| 28.05.2025 | 13,76 | 13,79 | 13,74 | 13,79 | 1,85% | 156,00 |
| 27.05.2025 | 13,37 | 13,54 | 13,25 | 13,54 | 1,27% | 926,00 |
| 26.05.2025 | 13,46 | 13,56 | 13,37 | 13,37 | -0,37% | 333,00 |
| 23.05.2025 | 13,15 | 13,42 | 13,09 | 13,42 | 3,15% | 393,00 |
| 22.05.2025 | 13,15 | 13,15 | 12,87 | 13,01 | 0,00% | 797,00 |
| 21.05.2025 | 12,55 | 13,01 | 12,53 | 13,01 | 6,20% | 636,00 |
| 20.05.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -1,57% | 300,00 |
| 19.05.2025 | 12,41 | 12,45 | 11,88 | 12,45 | 2,01% | 1.713,00 |
| 16.05.2025 | 11,70 | 12,20 | 11,70 | 12,20 | 2,31% | 608,00 |
| 15.05.2025 | 11,71 | 11,93 | 11,71 | 11,93 | 0,13% | 1.015,00 |
| 14.05.2025 | 11,90 | 11,91 | 11,90 | 11,91 | -0,25% | 1.051,00 |
| 13.05.2025 | 12,43 | 12,43 | 11,94 | 11,94 | -4,78% | 1.339,00 |
| 12.05.2025 | 12,95 | 12,95 | 12,31 | 12,54 | -3,39% | 2.819,00 |
| 09.05.2025 | 12,84 | 12,98 | 12,61 | 12,98 | 1,64% | 1.890,00 |
| 08.05.2025 | 12,00 | 12,77 | 11,98 | 12,77 | 2,86% | 1.600,00 |
| 07.05.2025 | 12,45 | 12,45 | 12,05 | 12,42 | 3,46% | 58,00 |
| 06.05.2025 | 11,77 | 12,10 | 11,77 | 12,00 | 5,73% | 7.434,00 |
| 05.05.2025 | 11,38 | 11,89 | 11,35 | 11,35 | 0,40% | 811,00 |
| 02.05.2025 | 11,26 | 11,51 | 11,26 | 11,31 | -1,74% | 2.007,00 |
| 30.04.2025 | 11,44 | 11,51 | 11,41 | 11,51 | -0,04% | 3.546,00 |
| 29.04.2025 | 11,51 | 11,51 | 11,51 | 11,51 | 0,09% | 250,00 |
| 28.04.2025 | 11,48 | 11,69 | 11,48 | 11,50 | -1,16% | 464,00 |
| 25.04.2025 | 11,36 | 11,64 | 11,36 | 11,64 | -0,85% | 601,00 |
| 24.04.2025 | 11,94 | 11,94 | 11,74 | 11,74 | 2,13% | 336,00 |
| 23.04.2025 | 11,51 | 11,79 | 11,49 | 11,49 | -4,65% | 1.425,00 |
| 22.04.2025 | 13,20 | 13,40 | 12,05 | 12,05 | -3,60% | 2.021,00 |
| 17.04.2025 | 12,69 | 12,69 | 12,32 | 12,50 | -1,26% | 1.100,00 |
| 16.04.2025 | 12,42 | 12,74 | 12,42 | 12,66 | 3,81% | 4.870,00 |
| 15.04.2025 | 12,14 | 12,20 | 12,14 | 12,20 | 3,35% | 447,00 |
| 14.04.2025 | 12,12 | 12,12 | 11,80 | 11,80 | -2,72% | 694,00 |
| 11.04.2025 | 11,95 | 12,15 | 11,90 | 12,13 | 3,32% | 2.027,00 |
| 10.04.2025 | 11,80 | 11,80 | 11,42 | 11,74 | 0,64% | 1.969,00 |
| 09.04.2025 | 11,20 | 11,67 | 11,20 | 11,67 | 2,68% | 6.513,00 |
| 08.04.2025 | 11,58 | 11,86 | 11,36 | 11,36 | 0,13% | 4.726,00 |
| 07.04.2025 | 11,37 | 11,51 | 11,14 | 11,35 | -0,83% | 6.085,00 |
| 04.04.2025 | 11,96 | 11,96 | 11,44 | 11,44 | -6,00% | 3.554,00 |
| 03.04.2025 | 12,29 | 12,29 | 11,32 | 12,17 | -0,33% | 2.035,00 |
| 02.04.2025 | 12,26 | 12,27 | 12,21 | 12,21 | -1,81% | 431,00 |
| 01.04.2025 | 12,44 | 12,45 | 12,23 | 12,44 | 1,63% | 5.633,00 |
| 31.03.2025 | 12,44 | 12,44 | 12,10 | 12,24 | 0,70% | 2.531,00 |
| 28.03.2025 | 12,46 | 12,46 | 12,15 | 12,15 | -1,42% | 551,00 |
| 27.03.2025 | 12,36 | 12,36 | 12,30 | 12,33 | 1,36% | 576,00 |
| 26.03.2025 | 12,23 | 12,29 | 12,16 | 12,16 | -0,16% | 2.822,00 |
| 25.03.2025 | 11,99 | 12,18 | 11,89 | 12,18 | 2,10% | 1.602,00 |
| 24.03.2025 | 11,98 | 12,02 | 11,88 | 11,93 | 0,29% | 3.142,00 |
| 20.03.2025 | 11,81 | 11,90 | 11,77 | 11,90 | 1,62% | 1.039,00 |
| 19.03.2025 | 11,87 | 11,87 | 11,71 | 11,71 | -1,72% | 316,00 |
| 18.03.2025 | 11,94 | 12,11 | 11,90 | 11,91 | 0,08% | 588,00 |
| 17.03.2025 | 11,81 | 11,90 | 11,75 | 11,90 | 1,02% | 1.607,00 |
| 14.03.2025 | 11,57 | 11,78 | 11,57 | 11,78 | 2,57% | 517,00 |
| 13.03.2025 | 11,30 | 11,55 | 11,28 | 11,49 | 2,87% | 2.044,00 |
| 12.03.2025 | 11,17 | 11,17 | 11,17 | 11,17 | -0,04% | 21,00 |
| 11.03.2025 | 11,10 | 11,25 | 11,10 | 11,17 | 2,85% | 801,00 |