9,730€
-1,27%
Echtzeit-Aktienkurs Dynex Capital
Bid:
Ask:
Aktienkurse zur Dynex Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 9,94 | 10,03 | 9,70 | 9,73 | -1,84% | 66.812,00 |
| 15.10.2026 | 9,68 | 10,05 | 9,68 | 9,92 | 2,01% | - |
| 14.10.2026 | 9,75 | 9,78 | 9,59 | 9,72 | -0,39% | 70.735,00 |
| 13.10.2026 | 9,84 | 9,88 | 9,56 | 9,76 | -0,07% | 3.690,00 |
| 12.10.2026 | 9,72 | 9,88 | 9,63 | 9,77 | 1,30% | 3.600,00 |
| 09.10.2026 | 9,59 | 9,68 | 9,44 | 9,64 | 1,05% | - |
| 08.10.2026 | 9,42 | 9,56 | 9,26 | 9,54 | 1,08% | 55.920,00 |
| 07.10.2026 | 9,63 | 9,70 | 9,35 | 9,44 | -1,84% | 33.120,00 |
| 06.10.2026 | 9,75 | 9,76 | 9,53 | 9,62 | -0,45% | 28.600,00 |
| 05.10.2026 | 9,88 | 9,93 | 9,64 | 9,66 | -1,30% | - |
| 02.10.2026 | 9,86 | 10,08 | 9,67 | 9,79 | -0,41% | - |
| 01.10.2026 | 9,90 | 10,03 | 9,65 | 9,83 | -0,46% | 19.200,00 |
| 30.09.2026 | 10,21 | 10,24 | 9,85 | 9,87 | -1,69% | - |
| 29.09.2026 | 9,99 | 10,13 | 9,94 | 10,04 | 0,80% | - |
| 28.09.2026 | 9,98 | 10,12 | 9,82 | 9,96 | 0,22% | 1.100,00 |
| 25.09.2026 | 10,00 | 10,05 | 9,76 | 9,94 | -0,22% | 11.200,00 |
| 24.09.2026 | 10,35 | 10,42 | 9,96 | 9,96 | -3,35% | - |
| 23.09.2026 | 10,57 | 10,65 | 10,29 | 10,31 | -2,60% | 27.000,00 |
| 22.09.2026 | 10,53 | 10,70 | 10,53 | 10,58 | 0,47% | - |
| 21.09.2026 | 10,58 | 10,61 | 10,47 | 10,53 | -0,85% | - |
| 18.09.2026 | 10,76 | 10,79 | 10,59 | 10,62 | -0,84% | - |
| 17.09.2026 | 10,75 | 10,82 | 10,64 | 10,71 | 1,09% | - |
| 16.09.2026 | 10,71 | 10,79 | 10,49 | 10,60 | -0,47% | - |
| 15.09.2026 | 10,78 | 10,87 | 10,65 | 10,65 | -0,93% | 2.200,00 |
| 14.09.2026 | 10,86 | 10,97 | 10,70 | 10,75 | -0,51% | 46.000,00 |
| 11.09.2026 | 10,92 | 10,95 | 10,75 | 10,80 | 0,00% | - |
| 10.09.2026 | 11,11 | 11,12 | 10,77 | 10,80 | -2,17% | 15.000,00 |
| 09.09.2026 | 11,17 | 11,20 | 11,03 | 11,04 | -0,59% | 45.600,00 |
| 08.09.2026 | 11,12 | 11,21 | 11,10 | 11,11 | -0,63% | 52.656,00 |
| 07.09.2026 | 11,17 | 11,25 | 11,08 | 11,18 | 0,59% | 9.183,00 |
| 04.09.2026 | 11,06 | 11,16 | 10,99 | 11,11 | 0,63% | - |
| 03.09.2026 | 11,08 | 11,08 | 10,96 | 11,04 | 0,14% | - |
| 02.09.2026 | 11,05 | 11,09 | 10,97 | 11,03 | 0,23% | - |
| 01.09.2026 | 11,18 | 11,18 | 10,98 | 11,00 | -0,95% | - |
| 31.08.2026 | 11,19 | 11,22 | 11,07 | 11,11 | -0,27% | 29.200,00 |
| 28.08.2026 | 11,11 | 11,19 | 11,11 | 11,14 | 0,27% | 5.250,00 |
| 27.08.2026 | 11,12 | 11,14 | 11,02 | 11,11 | 0,27% | 3.900,00 |
| 26.08.2026 | 11,18 | 11,23 | 11,08 | 11,08 | -0,40% | 46.000,00 |
| 25.08.2026 | 11,19 | 11,26 | 11,09 | 11,12 | -0,89% | - |
| 24.08.2026 | 11,23 | 11,24 | 11,10 | 11,22 | 0,63% | - |
| 21.08.2026 | 11,20 | 11,27 | 11,14 | 11,15 | -1,76% | - |
| 20.08.2026 | 11,47 | 11,48 | 11,30 | 11,35 | -0,48% | - |
| 19.08.2026 | 11,37 | 11,48 | 11,33 | 11,41 | 0,18% | - |
| 18.08.2026 | 11,29 | 11,40 | 11,25 | 11,39 | 0,84% | 19.800,00 |
| 17.08.2026 | 11,40 | 11,40 | 11,23 | 11,29 | -0,09% | 6.975,00 |
| 14.08.2026 | 11,30 | 11,37 | 11,25 | 11,30 | 0,04% | 5.600,00 |
| 13.08.2026 | 11,30 | 11,36 | 11,27 | 11,30 | 0,31% | 900,00 |
| 12.08.2026 | 11,19 | 11,34 | 11,19 | 11,26 | 0,90% | - |
| 11.08.2026 | 11,10 | 11,23 | 11,05 | 11,16 | 0,72% | - |
| 10.08.2026 | 11,21 | 11,24 | 10,99 | 11,08 | -1,07% | - |
| 07.08.2026 | 11,11 | 11,29 | 11,11 | 11,20 | 0,67% | 40.800,00 |
| 06.08.2026 | 11,15 | 11,25 | 11,03 | 11,13 | 0,45% | 122.695,00 |
| 05.08.2026 | 11,14 | 11,15 | 10,94 | 11,08 | 0,05% | - |
| 04.08.2026 | 11,12 | 11,23 | 10,95 | 11,07 | 0,32% | - |
| 03.08.2026 | 11,17 | 11,17 | 11,02 | 11,04 | 0,14% | 9.750,00 |
| 31.07.2026 | 11,21 | 11,24 | 10,94 | 11,02 | -0,94% | 1.300,00 |
| 30.07.2026 | 11,23 | 11,27 | 10,98 | 11,13 | -0,71% | 9.000,00 |
| 29.07.2026 | 11,32 | 11,38 | 11,17 | 11,21 | -1,15% | - |
| 28.07.2026 | 11,17 | 11,35 | 11,09 | 11,34 | 1,80% | - |
| 27.07.2026 | 11,21 | 11,25 | 11,12 | 11,14 | 0,50% | - |
| 24.07.2026 | 11,14 | 11,20 | 11,08 | 11,08 | 0,09% | 13.790,00 |
| 23.07.2026 | 11,09 | 11,32 | 11,02 | 11,07 | -2,42% | 54.000,00 |
| 22.07.2026 | 11,51 | 11,51 | 11,29 | 11,35 | -0,70% | 8.100,00 |
| 21.07.2026 | 11,60 | 11,65 | 11,41 | 11,43 | -0,22% | - |
| 20.07.2026 | 11,78 | 11,98 | 11,44 | 11,45 | -1,67% | 10.500,00 |
| 17.07.2026 | 11,87 | 11,88 | 11,60 | 11,65 | -1,90% | 12.000,00 |
| 16.07.2026 | 11,65 | 11,88 | 11,63 | 11,87 | 1,58% | 8.400,00 |
| 15.07.2026 | 11,62 | 11,86 | 11,59 | 11,69 | 0,91% | 1.200,00 |
| 14.07.2026 | 11,45 | 11,73 | 11,40 | 11,58 | 1,53% | - |
| 13.07.2026 | 11,54 | 11,55 | 11,37 | 11,41 | -0,96% | - |
| 10.07.2026 | 11,50 | 11,58 | 11,44 | 11,52 | 0,09% | 12.600,00 |
| 09.07.2026 | 11,45 | 11,56 | 11,34 | 11,51 | 0,92% | 55.500,00 |
| 08.07.2026 | 11,59 | 11,61 | 11,38 | 11,40 | -1,00% | - |
| 07.07.2026 | 11,57 | 11,63 | 11,48 | 11,52 | -0,48% | 3.495,00 |
| 06.07.2026 | 11,51 | 11,60 | 11,38 | 11,57 | 0,52% | - |
| 03.07.2026 | 11,42 | 11,52 | 11,39 | 11,51 | 1,23% | - |
| 02.07.2026 | 11,45 | 11,45 | 11,31 | 11,37 | -0,48% | 52.330,00 |
| 01.07.2026 | 11,51 | 11,58 | 11,38 | 11,43 | -0,35% | - |
| 30.06.2026 | 11,53 | 11,60 | 11,46 | 11,47 | -0,09% | - |
| 29.06.2026 | 11,53 | 11,58 | 11,37 | 11,48 | -0,56% | - |
| 26.06.2026 | 11,47 | 11,60 | 11,42 | 11,54 | 0,48% | - |
| 25.06.2026 | 11,46 | 11,52 | 11,41 | 11,49 | 0,44% | 3.300,00 |
| 24.06.2026 | 11,42 | 11,57 | 11,39 | 11,44 | 0,57% | - |
| 23.06.2026 | 11,27 | 11,42 | 11,18 | 11,37 | 1,07% | 17.000,00 |
| 22.06.2026 | 11,31 | 11,35 | 11,24 | 11,25 | -2,64% | 4.653,00 |
| 19.06.2026 | 11,35 | 11,79 | 11,35 | 11,56 | 1,36% | - |
| 18.06.2026 | 11,44 | 11,49 | 11,36 | 11,40 | 0,40% | - |
| 17.06.2026 | 11,39 | 11,47 | 11,30 | 11,36 | -0,22% | - |
| 16.06.2026 | 11,36 | 11,47 | 11,30 | 11,38 | 0,35% | - |
| 15.06.2026 | 11,35 | 11,41 | 11,15 | 11,34 | 1,52% | - |
| 12.06.2026 | 11,20 | 11,22 | 11,12 | 11,17 | 0,18% | - |
| 11.06.2026 | 11,16 | 11,24 | 11,12 | 11,15 | 0,63% | - |
| 10.06.2026 | 11,21 | 11,25 | 11,06 | 11,08 | -1,03% | - |
| 09.06.2026 | 11,09 | 11,23 | 11,08 | 11,20 | 1,31% | - |
| 08.06.2026 | 11,12 | 11,26 | 11,03 | 11,05 | -1,07% | - |
| 05.06.2026 | 11,20 | 11,25 | 11,12 | 11,17 | -0,49% | - |
| 04.06.2026 | 11,07 | 11,24 | 11,04 | 11,23 | 1,81% | 1.350,00 |
| 03.06.2026 | 11,10 | 11,13 | 10,99 | 11,03 | -0,59% | - |
| 02.06.2026 | 11,15 | 11,27 | 11,08 | 11,09 | -0,54% | 6.000,00 |
| 01.06.2026 | 11,24 | 11,32 | 11,08 | 11,15 | -0,67% | - |