12,230$
-1,45%
Echtzeit-Aktienkurs Dynex Capital
Bid:
Ask:
Aktienkurse zur Dynex Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2026 | 12,41 | 12,46 | 12,20 | 12,23 | -1,45% | 5.593.878,00 |
| 14.09.2026 | 12,52 | 12,57 | 12,34 | 12,41 | -0,88% | 6.530.873,00 |
| 11.09.2026 | 12,65 | 12,69 | 12,47 | 12,52 | -0,32% | 6.898.685,00 |
| 10.09.2026 | 12,75 | 12,77 | 12,50 | 12,56 | -2,10% | 7.895.737,00 |
| 09.09.2026 | 12,92 | 12,97 | 12,83 | 12,83 | -0,47% | 3.240.561,00 |
| 08.09.2026 | 12,90 | 13,02 | 12,88 | 12,89 | -0,08% | 4.504.627,00 |
| 04.09.2026 | 12,74 | 12,96 | 12,74 | 12,90 | 0,55% | 2.861.798,00 |
| 03.09.2026 | 12,85 | 12,88 | 12,73 | 12,83 | 0,63% | 4.077.755,00 |
| 02.09.2026 | 12,75 | 12,78 | 12,71 | 12,75 | 0,08% | 4.907.839,00 |
| 01.09.2026 | 12,84 | 12,88 | 12,71 | 12,74 | -1,16% | 4.790.633,00 |
| 31.08.2026 | 12,87 | 13,02 | 12,83 | 12,89 | -0,15% | 4.818.361,00 |
| 28.08.2026 | 12,94 | 12,98 | 12,87 | 12,91 | 0,08% | 3.077.443,00 |
| 27.08.2026 | 12,83 | 12,94 | 12,82 | 12,90 | 0,16% | 3.590.273,00 |
| 26.08.2026 | 13,01 | 13,02 | 12,87 | 12,88 | -1,00% | 2.972.924,00 |
| 25.08.2026 | 13,06 | 13,09 | 12,93 | 13,01 | -0,31% | 4.258.917,00 |
| 24.08.2026 | 13,03 | 13,10 | 12,94 | 13,05 | 0,15% | 5.394.160,00 |
| 21.08.2026 | 13,15 | 13,18 | 13,00 | 13,03 | -1,66% | 4.655.655,00 |
| 20.08.2026 | 13,29 | 13,38 | 13,18 | 13,25 | -0,60% | 5.607.856,00 |
| 19.08.2026 | 13,26 | 13,40 | 13,24 | 13,33 | 1,14% | 7.005.216,00 |
| 18.08.2026 | 13,09 | 13,19 | 13,03 | 13,18 | 0,84% | 5.227.547,00 |
| 17.08.2026 | 13,08 | 13,12 | 13,02 | 13,07 | 0,08% | 4.814.137,00 |
| 14.08.2026 | 13,02 | 13,14 | 13,02 | 13,06 | 0,31% | 2.965.886,00 |
| 13.08.2026 | 13,05 | 13,07 | 13,00 | 13,02 | 0,39% | 4.279.136,00 |
| 12.08.2026 | 12,99 | 13,09 | 12,95 | 12,97 | 0,31% | 5.153.914,00 |
| 11.08.2026 | 12,79 | 12,96 | 12,74 | 12,93 | 1,17% | 3.535.436,00 |
| 10.08.2026 | 12,90 | 12,90 | 12,67 | 12,78 | -1,31% | 5.323.754,00 |
| 07.08.2026 | 12,88 | 13,05 | 12,85 | 12,95 | 1,09% | 5.127.893,00 |
| 06.08.2026 | 12,87 | 12,98 | 12,79 | 12,81 | -0,31% | 5.642.660,00 |
| 05.08.2026 | 12,81 | 12,86 | 12,62 | 12,85 | 0,71% | 4.688.178,00 |
| 04.08.2026 | 12,72 | 12,78 | 12,61 | 12,76 | 0,39% | 7.620.336,00 |
| 03.08.2026 | 12,75 | 12,87 | 12,67 | 12,71 | 0,00% | 5.073.898,00 |
| 31.07.2026 | 12,85 | 12,85 | 12,60 | 12,71 | -0,86% | 4.385.023,00 |
| 30.07.2026 | 12,89 | 12,89 | 12,64 | 12,82 | -0,08% | 5.024.312,00 |
| 29.07.2026 | 12,86 | 12,94 | 12,79 | 12,83 | -0,62% | 4.950.482,00 |
| 28.07.2026 | 12,64 | 12,93 | 12,60 | 12,91 | 2,14% | 6.197.779,00 |
| 27.07.2026 | 12,64 | 12,79 | 12,64 | 12,64 | 0,32% | 5.068.025,00 |
| 24.07.2026 | 12,62 | 12,76 | 12,58 | 12,60 | 0,00% | 5.292.677,00 |
| 23.07.2026 | 12,67 | 12,73 | 12,53 | 12,60 | -2,70% | 7.240.302,00 |
| 22.07.2026 | 13,09 | 13,11 | 12,88 | 12,95 | -0,54% | 8.514.871,00 |
| 21.07.2026 | 13,24 | 13,29 | 13,00 | 13,02 | -0,76% | 8.534.015,00 |
| 20.07.2026 | 13,38 | 13,44 | 13,02 | 13,12 | -1,58% | 9.775.724,00 |
| 17.07.2026 | 13,50 | 13,55 | 13,26 | 13,33 | -1,48% | 7.215.320,00 |
| 16.07.2026 | 13,36 | 13,59 | 13,33 | 13,53 | 1,58% | 5.159.076,00 |
| 15.07.2026 | 13,26 | 13,57 | 13,26 | 13,32 | 0,76% | 9.138.378,00 |
| 14.07.2026 | 13,11 | 13,40 | 13,08 | 13,22 | 1,85% | 8.272.233,00 |
| 13.07.2026 | 13,13 | 13,17 | 12,94 | 12,98 | -1,29% | 4.595.367,00 |
| 10.07.2026 | 13,19 | 13,22 | 13,07 | 13,15 | 0,00% | 2.361.955,00 |
| 09.07.2026 | 13,04 | 13,22 | 12,95 | 13,15 | 1,00% | 4.598.731,00 |
| 08.07.2026 | 13,11 | 13,15 | 12,97 | 13,02 | -1,14% | 3.801.967,00 |
| 07.07.2026 | 13,26 | 13,31 | 13,09 | 13,17 | -0,53% | 4.219.024,00 |
| 06.07.2026 | 13,04 | 13,27 | 13,00 | 13,24 | 1,77% | 3.893.817,00 |
| 02.07.2026 | 13,05 | 13,08 | 12,92 | 13,01 | 0,39% | 3.925.683,00 |
| 01.07.2026 | 13,06 | 13,08 | 12,96 | 12,96 | -1,14% | 6.663.706,00 |
| 30.06.2026 | 13,16 | 13,25 | 13,08 | 13,11 | -0,53% | 8.103.435,00 |
| 29.06.2026 | 13,13 | 13,18 | 12,98 | 13,18 | 0,30% | 5.936.276,00 |
| 26.06.2026 | 13,10 | 13,23 | 13,04 | 13,14 | 0,38% | 10.959.938,00 |
| 25.06.2026 | 13,01 | 13,11 | 12,96 | 13,09 | 0,61% | 3.401.478,00 |
| 24.06.2026 | 12,97 | 13,13 | 12,95 | 13,01 | 0,70% | 4.386.907,00 |
| 23.06.2026 | 12,78 | 12,99 | 12,74 | 12,92 | 0,62% | 3.920.555,00 |
| 22.06.2026 | 12,86 | 12,97 | 12,83 | 12,84 | -1,68% | 5.602.211,00 |
| 18.06.2026 | 13,12 | 13,17 | 13,01 | 13,06 | 0,08% | 7.188.465,00 |
| 17.06.2026 | 13,21 | 13,24 | 13,01 | 13,05 | -1,21% | 6.467.769,00 |
| 16.06.2026 | 13,18 | 13,32 | 13,15 | 13,21 | 0,84% | 6.027.825,00 |
| 15.06.2026 | 13,07 | 13,24 | 13,00 | 13,10 | 1,31% | 4.464.255,00 |
| 12.06.2026 | 12,95 | 12,99 | 12,85 | 12,93 | 0,23% | 3.041.906,00 |
| 11.06.2026 | 12,84 | 12,96 | 12,80 | 12,90 | 1,10% | 3.720.973,00 |
| 10.06.2026 | 12,98 | 13,01 | 12,75 | 12,76 | -1,54% | 3.890.141,00 |
| 09.06.2026 | 12,84 | 13,00 | 12,83 | 12,96 | 1,81% | 4.793.882,00 |
| 08.06.2026 | 12,96 | 12,99 | 12,71 | 12,73 | -1,09% | 3.324.061,00 |
| 05.06.2026 | 12,93 | 13,02 | 12,86 | 12,87 | -1,08% | 2.944.596,00 |
| 04.06.2026 | 12,88 | 13,07 | 12,84 | 13,01 | 1,72% | 3.014.634,00 |
| 03.06.2026 | 12,80 | 12,86 | 12,73 | 12,79 | -0,62% | 2.947.335,00 |
| 02.06.2026 | 12,97 | 13,04 | 12,83 | 12,87 | -0,77% | 3.729.881,00 |
| 01.06.2026 | 12,91 | 13,08 | 12,86 | 12,97 | -0,92% | 3.504.923,00 |
| 29.05.2026 | 13,03 | 13,10 | 13,02 | 13,09 | 0,46% | 3.680.977,00 |
| 28.05.2026 | 13,00 | 13,05 | 12,93 | 13,03 | -0,15% | 2.626.686,00 |
| 27.05.2026 | 12,99 | 13,16 | 12,97 | 13,05 | 0,38% | 3.250.072,00 |
| 26.05.2026 | 12,81 | 13,02 | 12,75 | 13,00 | 2,20% | 4.869.579,00 |
| 22.05.2026 | 12,90 | 12,93 | 12,71 | 12,72 | -1,01% | 4.838.138,00 |
| 21.05.2026 | 12,66 | 12,91 | 12,57 | 12,85 | -0,16% | 6.185.119,00 |
| 20.05.2026 | 12,83 | 12,92 | 12,72 | 12,87 | 0,70% | 6.368.432,00 |
| 19.05.2026 | 12,90 | 12,93 | 12,77 | 12,78 | -1,62% | 6.062.749,00 |
| 18.05.2026 | 13,02 | 13,12 | 12,97 | 12,99 | 0,15% | 4.823.524,00 |
| 15.05.2026 | 13,05 | 13,10 | 12,90 | 12,97 | -1,07% | 4.402.962,00 |
| 14.05.2026 | 13,26 | 13,30 | 13,10 | 13,11 | -0,61% | 3.701.023,00 |
| 13.05.2026 | 13,30 | 13,32 | 13,18 | 13,19 | -0,83% | 4.580.978,00 |
| 12.05.2026 | 13,38 | 13,40 | 13,23 | 13,30 | -0,52% | 3.953.309,00 |
| 11.05.2026 | 13,42 | 13,47 | 13,35 | 13,37 | -0,30% | 4.196.516,00 |
| 08.05.2026 | 13,31 | 13,45 | 13,31 | 13,41 | 0,68% | 4.278.708,00 |
| 07.05.2026 | 13,35 | 13,36 | 13,21 | 13,32 | -0,22% | 3.233.869,00 |
| 06.05.2026 | 13,40 | 13,45 | 13,34 | 13,35 | 0,07% | 3.187.452,00 |
| 05.05.2026 | 13,29 | 13,39 | 13,23 | 13,34 | 0,60% | 3.291.173,00 |
| 04.05.2026 | 13,49 | 13,51 | 13,20 | 13,26 | -2,28% | 5.128.304,00 |
| 01.05.2026 | 13,62 | 13,68 | 13,54 | 13,57 | -0,37% | 4.310.099,00 |
| 30.04.2026 | 13,58 | 13,76 | 13,55 | 13,62 | 0,89% | 4.095.224,00 |
| 29.04.2026 | 13,67 | 13,69 | 13,44 | 13,50 | -1,75% | 4.805.839,00 |
| 28.04.2026 | 13,81 | 13,83 | 13,68 | 13,74 | -0,36% | 3.915.417,00 |
| 27.04.2026 | 13,75 | 13,84 | 13,72 | 13,79 | 0,22% | 4.492.492,00 |
| 24.04.2026 | 13,64 | 13,81 | 13,56 | 13,76 | 1,18% | 8.815.676,00 |
| 23.04.2026 | 13,65 | 13,70 | 13,50 | 13,60 | -1,31% | 4.898.483,00 |