9,740€
-1,99%
Echtzeit-Aktienkurs Dynex Capital
Bid:
Ask:
Aktienkurse zur Dynex Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 9,91 | 10,03 | 9,70 | 9,75 | -1,94% | - |
| 15.10.2026 | 9,71 | 10,05 | 9,70 | 9,94 | 2,37% | - |
| 14.10.2026 | 9,71 | 9,79 | 9,59 | 9,71 | 0,36% | 105,00 |
| 13.10.2026 | 9,83 | 9,91 | 9,56 | 9,67 | -1,60% | 500,00 |
| 12.10.2026 | 9,70 | 9,83 | 9,62 | 9,83 | 2,10% | - |
| 09.10.2026 | 9,55 | 9,64 | 9,44 | 9,63 | 3,02% | 150,00 |
| 08.10.2026 | 9,46 | 9,50 | 9,26 | 9,35 | -0,48% | 950,00 |
| 07.10.2026 | 9,61 | 9,77 | 9,35 | 9,39 | -3,89% | 605,00 |
| 06.10.2026 | 9,69 | 9,79 | 9,68 | 9,77 | 1,06% | - |
| 05.10.2026 | 9,81 | 9,94 | 9,65 | 9,67 | -1,93% | 5.048,00 |
| 02.10.2026 | 9,86 | 10,11 | 9,67 | 9,86 | 0,23% | 322,00 |
| 01.10.2026 | 9,86 | 10,21 | 9,65 | 9,84 | -0,76% | 600,00 |
| 30.09.2026 | 10,06 | 10,25 | 9,88 | 9,91 | -1,59% | 475,00 |
| 29.09.2026 | 10,02 | 10,13 | 9,93 | 10,07 | 0,15% | - |
| 28.09.2026 | 9,95 | 10,12 | 9,82 | 10,06 | 0,45% | - |
| 25.09.2026 | 10,02 | 10,08 | 9,94 | 10,01 | -0,94% | - |
| 24.09.2026 | 10,35 | 10,42 | 10,11 | 10,11 | -2,51% | - |
| 23.09.2026 | 10,60 | 10,67 | 10,36 | 10,37 | -2,63% | 1.000,00 |
| 22.09.2026 | 10,52 | 10,68 | 10,52 | 10,65 | 0,52% | - |
| 21.09.2026 | 10,58 | 10,61 | 10,48 | 10,59 | -0,47% | - |
| 18.09.2026 | 10,79 | 10,81 | 10,64 | 10,64 | -1,25% | - |
| 17.09.2026 | 10,64 | 10,82 | 10,62 | 10,78 | 2,33% | 200,00 |
| 16.09.2026 | 10,65 | 10,81 | 10,53 | 10,53 | -1,17% | - |
| 15.09.2026 | 10,79 | 10,87 | 10,65 | 10,66 | -1,89% | - |
| 14.09.2026 | 10,82 | 10,98 | 10,82 | 10,86 | 0,70% | - |
| 11.09.2026 | 10,91 | 10,97 | 10,79 | 10,79 | -0,60% | 20,00 |
| 10.09.2026 | 11,08 | 11,14 | 10,81 | 10,85 | -3,04% | - |
| 09.09.2026 | 11,11 | 11,19 | 11,11 | 11,19 | 0,45% | - |
| 08.09.2026 | 11,17 | 11,22 | 11,10 | 11,14 | -0,31% | - |
| 07.09.2026 | 11,14 | 11,30 | 11,08 | 11,18 | 0,90% | - |
| 04.09.2026 | 11,04 | 11,08 | 11,04 | 11,08 | 0,32% | - |
| 03.09.2026 | 11,00 | 11,10 | 10,97 | 11,04 | 0,32% | - |
| 02.09.2026 | 11,06 | 11,10 | 10,99 | 11,01 | -1,43% | - |
| 01.09.2026 | 11,13 | 11,18 | 11,10 | 11,17 | 0,72% | - |
| 31.08.2026 | 11,20 | 11,24 | 11,08 | 11,09 | -0,85% | 550,00 |
| 28.08.2026 | 11,09 | 11,19 | 11,09 | 11,18 | 0,86% | - |
| 27.08.2026 | 11,10 | 11,14 | 11,03 | 11,09 | -0,67% | - |
| 26.08.2026 | 11,13 | 11,24 | 11,13 | 11,16 | -0,40% | - |
| 25.08.2026 | 11,20 | 11,27 | 11,20 | 11,21 | 0,45% | - |
| 24.08.2026 | 11,19 | 11,22 | 11,09 | 11,16 | -0,22% | - |
| 21.08.2026 | 11,22 | 11,30 | 11,16 | 11,18 | -2,27% | - |
| 20.08.2026 | 11,40 | 11,51 | 11,40 | 11,44 | 0,39% | - |
| 19.08.2026 | 11,36 | 11,47 | 11,32 | 11,40 | 0,35% | - |
| 18.08.2026 | 11,30 | 11,40 | 11,29 | 11,36 | 0,49% | - |
| 17.08.2026 | 11,31 | 11,44 | 11,22 | 11,30 | 0,36% | 220,00 |
| 14.08.2026 | 11,31 | 11,40 | 11,26 | 11,26 | -0,40% | - |
| 13.08.2026 | 11,26 | 11,38 | 11,26 | 11,31 | 0,18% | - |
| 12.08.2026 | 11,20 | 11,33 | 11,20 | 11,29 | 1,48% | - |
| 11.08.2026 | 11,08 | 11,17 | 11,04 | 11,12 | 0,41% | - |
| 10.08.2026 | 11,19 | 11,26 | 10,99 | 11,08 | -0,54% | - |
| 07.08.2026 | 11,12 | 11,14 | 11,12 | 11,14 | 0,00% | - |
| 06.08.2026 | 11,10 | 11,25 | 11,10 | 11,14 | -0,67% | - |
| 05.08.2026 | 11,14 | 11,22 | 11,12 | 11,21 | 1,49% | - |
| 04.08.2026 | 11,12 | 11,25 | 10,94 | 11,05 | 0,00% | - |
| 03.08.2026 | 11,08 | 11,26 | 11,00 | 11,05 | 0,96% | 760,00 |
| 31.07.2026 | 11,20 | 11,24 | 10,94 | 10,94 | -2,37% | 500,00 |
| 30.07.2026 | 11,21 | 11,24 | 11,18 | 11,21 | 0,13% | - |
| 29.07.2026 | 11,30 | 11,39 | 11,19 | 11,19 | -1,02% | - |
| 28.07.2026 | 11,17 | 11,32 | 11,05 | 11,31 | 1,25% | - |
| 27.07.2026 | 11,13 | 11,25 | 11,12 | 11,17 | 0,04% | 200,00 |
| 24.07.2026 | 11,06 | 11,20 | 11,06 | 11,16 | 0,86% | - |
| 23.07.2026 | 11,18 | 11,37 | 11,05 | 11,07 | -3,15% | 2.450,00 |
| 22.07.2026 | 11,50 | 11,54 | 11,41 | 11,43 | -1,34% | 40,00 |
| 21.07.2026 | 11,54 | 11,72 | 11,54 | 11,58 | -0,73% | - |
| 20.07.2026 | 11,66 | 11,97 | 11,65 | 11,67 | -0,21% | - |
| 17.07.2026 | 11,76 | 11,98 | 11,67 | 11,69 | 0,13% | - |
| 16.07.2026 | 11,64 | 11,71 | 11,60 | 11,68 | -0,34% | 7,00 |
| 15.07.2026 | 11,63 | 11,85 | 11,58 | 11,72 | 0,04% | - |
| 14.07.2026 | 11,43 | 11,73 | 11,42 | 11,71 | 2,76% | - |
| 13.07.2026 | 11,54 | 11,57 | 11,39 | 11,40 | -0,78% | 214,00 |
| 10.07.2026 | 11,51 | 11,58 | 11,43 | 11,49 | 0,00% | 200,00 |
| 09.07.2026 | 11,40 | 11,60 | 11,33 | 11,49 | 0,26% | - |
| 08.07.2026 | 11,53 | 11,63 | 11,38 | 11,46 | -0,43% | 800,00 |
| 07.07.2026 | 11,55 | 11,64 | 11,50 | 11,51 | 0,04% | 333,00 |
| 06.07.2026 | 11,39 | 11,51 | 11,39 | 11,50 | -0,04% | - |
| 03.07.2026 | 11,39 | 11,52 | 11,36 | 11,51 | 1,68% | 40,00 |
| 02.07.2026 | 11,41 | 11,54 | 11,31 | 11,32 | -1,09% | 30,00 |
| 01.07.2026 | 11,47 | 11,60 | 11,39 | 11,44 | -1,12% | - |
| 30.06.2026 | 11,51 | 11,57 | 11,43 | 11,57 | 1,58% | - |
| 29.06.2026 | 11,60 | 11,60 | 11,39 | 11,39 | -1,51% | 17,00 |
| 26.06.2026 | 11,53 | 11,59 | 11,42 | 11,57 | 0,65% | 2.000,00 |
| 25.06.2026 | 11,42 | 11,53 | 11,41 | 11,49 | 0,04% | 150,00 |
| 24.06.2026 | 11,36 | 11,56 | 11,36 | 11,49 | 0,83% | 500,00 |
| 23.06.2026 | 11,27 | 11,41 | 11,18 | 11,39 | 1,15% | - |
| 22.06.2026 | 11,30 | 11,36 | 11,24 | 11,26 | -2,85% | 178,00 |
| 19.06.2026 | 11,40 | 11,79 | 11,35 | 11,59 | 1,05% | - |
| 18.06.2026 | 11,35 | 11,50 | 11,32 | 11,47 | 0,66% | 500,00 |
| 17.06.2026 | 11,40 | 11,51 | 11,31 | 11,40 | -0,52% | - |
| 16.06.2026 | 11,35 | 11,47 | 11,30 | 11,46 | 0,84% | - |
| 15.06.2026 | 11,18 | 11,40 | 11,16 | 11,36 | 1,61% | - |
| 12.06.2026 | 11,17 | 11,19 | 11,17 | 11,18 | 0,31% | - |
| 11.06.2026 | 11,16 | 11,24 | 11,10 | 11,15 | -0,67% | - |
| 10.06.2026 | 11,22 | 11,29 | 11,13 | 11,22 | 1,36% | - |
| 09.06.2026 | 11,07 | 11,08 | 11,06 | 11,07 | -0,85% | - |
| 08.06.2026 | 11,13 | 11,32 | 11,01 | 11,17 | -0,49% | - |
| 05.06.2026 | 11,23 | 11,31 | 11,10 | 11,22 | 1,36% | - |
| 04.06.2026 | 11,02 | 11,11 | 11,02 | 11,07 | -0,85% | - |
| 03.06.2026 | 11,07 | 11,19 | 11,07 | 11,17 | 0,54% | - |
| 02.06.2026 | 11,17 | 11,30 | 11,08 | 11,11 | -1,02% | 750,00 |
| 01.06.2026 | 11,28 | 11,33 | 11,22 | 11,22 | 0,13% | - |