18,150€
-0,82%
Echtzeit-Aktienkurs DIC CORP.
Bid:
Ask:
Aktienkurse zur DIC CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18,05 | 18,20 | 18,00 | 18,15 | -0,82% | - |
| 05.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,35% | 10,00 |
| 04.06.2025 | 18,60 | 18,65 | 18,45 | 18,55 | 1,64% | - |
| 03.06.2025 | 18,15 | 18,35 | 18,15 | 18,25 | -0,82% | - |
| 02.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | 3,00 |
| 30.05.2025 | 18,35 | 18,35 | 17,95 | 18,10 | 2,26% | - |
| 29.05.2025 | 17,90 | 18,35 | 17,65 | 17,70 | -2,21% | - |
| 28.05.2025 | 18,00 | 18,20 | 18,00 | 18,10 | 4,93% | - |
| 27.05.2025 | 17,00 | 17,30 | 17,00 | 17,25 | 1,17% | - |
| 26.05.2025 | 16,90 | 17,10 | 16,90 | 17,05 | 0,89% | - |
| 23.05.2025 | 17,00 | 17,00 | 16,70 | 16,90 | 0,00% | - |
| 22.05.2025 | 16,95 | 17,00 | 16,80 | 16,90 | 1,81% | - |
| 21.05.2025 | 16,80 | 16,80 | 16,60 | 16,60 | 0,00% | - |
| 20.05.2025 | 16,55 | 16,70 | 16,50 | 16,60 | 0,00% | - |
| 19.05.2025 | 16,55 | 16,60 | 16,40 | 16,60 | -1,48% | - |
| 16.05.2025 | 16,75 | 16,90 | 16,70 | 16,85 | -2,60% | - |
| 15.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 4,53% | 1,00 |
| 14.05.2025 | 16,70 | 16,80 | 16,50 | 16,55 | -2,07% | - |
| 13.05.2025 | 16,95 | 17,00 | 16,80 | 16,90 | -1,74% | - |
| 12.05.2025 | 16,80 | 17,20 | 16,80 | 17,20 | 3,61% | - |
| 09.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | 75,00 |
| 08.05.2025 | 16,65 | 16,80 | 16,10 | 16,70 | 1,21% | - |
| 07.05.2025 | 16,90 | 16,90 | 16,50 | 16,50 | -3,79% | 2,00 |
| 06.05.2025 | 17,00 | 17,20 | 17,00 | 17,15 | 0,88% | - |
| 05.05.2025 | 16,95 | 17,05 | 16,95 | 17,00 | 0,89% | - |
| 02.05.2025 | 16,65 | 16,90 | 16,50 | 16,85 | -2,32% | - |
| 30.04.2025 | 17,15 | 17,30 | 16,95 | 17,25 | 2,99% | - |
| 29.04.2025 | 16,75 | 16,75 | 16,65 | 16,75 | 0,30% | - |
| 28.04.2025 | 16,50 | 16,70 | 16,40 | 16,70 | 0,60% | - |
| 25.04.2025 | 16,55 | 16,60 | 16,50 | 16,60 | -1,19% | - |
| 24.04.2025 | 16,30 | 16,80 | 16,30 | 16,80 | 1,82% | 70,00 |
| 23.04.2025 | 16,35 | 16,60 | 16,30 | 16,50 | 1,23% | - |
| 22.04.2025 | 16,20 | 16,40 | 16,10 | 16,30 | -0,61% | - |
| 17.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 4,46% | 5,00 |
| 16.04.2025 | 15,75 | 15,95 | 15,45 | 15,70 | -4,27% | - |
| 15.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,55% | 2,00 |
| 14.04.2025 | 16,20 | 16,25 | 15,55 | 16,15 | 0,31% | - |
| 11.04.2025 | 16,15 | 16,30 | 15,60 | 16,10 | -2,72% | - |
| 10.04.2025 | 17,20 | 17,50 | 16,15 | 16,55 | 4,75% | - |
| 09.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -3,07% | 6,00 |
| 08.04.2025 | 16,70 | 17,10 | 16,10 | 16,30 | 5,16% | - |
| 07.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -4,32% | 1,00 |
| 04.04.2025 | 17,00 | 19,75 | 16,20 | 16,20 | -5,81% | - |
| 03.04.2025 | 17,65 | 17,85 | 17,10 | 17,20 | -6,52% | - |
| 02.04.2025 | 18,40 | 18,75 | 18,20 | 18,40 | -1,08% | - |
| 01.04.2025 | 18,50 | 18,65 | 18,35 | 18,60 | -1,85% | - |
| 31.03.2025 | 18,90 | 19,15 | 18,70 | 18,95 | -0,52% | - |
| 28.03.2025 | 19,35 | 19,40 | 19,05 | 19,05 | -3,05% | - |
| 27.03.2025 | 19,80 | 19,80 | 19,65 | 19,65 | -0,76% | - |
| 26.03.2025 | 19,95 | 19,95 | 19,80 | 19,80 | -1,74% | - |
| 25.03.2025 | 19,95 | 20,15 | 19,80 | 20,15 | 0,00% | - |
| 24.03.2025 | 20,00 | 20,15 | 20,00 | 20,15 | 1,77% | - |
| 21.03.2025 | 19,90 | 19,95 | 19,75 | 19,80 | 0,00% | - |
| 20.03.2025 | 19,80 | 19,85 | 19,80 | 19,80 | 0,25% | - |
| 19.03.2025 | 19,55 | 19,80 | 19,55 | 19,75 | 1,28% | - |
| 18.03.2025 | 19,55 | 19,55 | 19,45 | 19,50 | -3,47% | - |
| 17.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,76% | 1,00 |
| 14.03.2025 | 19,75 | 19,95 | 19,65 | 19,85 | -0,75% | - |
| 13.03.2025 | 20,00 | 20,15 | 20,00 | 20,00 | -0,74% | - |
| 12.03.2025 | 20,00 | 20,40 | 20,00 | 20,15 | 4,13% | - |
| 11.03.2025 | 19,70 | 19,75 | 19,15 | 19,35 | -2,03% | - |
| 10.03.2025 | 20,00 | 20,10 | 19,65 | 19,75 | -3,19% | - |
| 07.03.2025 | 20,20 | 20,40 | 20,10 | 20,40 | 1,49% | - |
| 06.03.2025 | 20,40 | 20,40 | 20,10 | 20,10 | -0,25% | - |
| 05.03.2025 | 20,20 | 20,20 | 19,95 | 20,15 | 1,26% | - |
| 04.03.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | 400,00 |
| 03.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 200,00 |
| 28.02.2025 | 20,60 | 20,60 | 20,40 | 20,60 | -0,96% | - |
| 27.02.2025 | 20,80 | 20,80 | 20,60 | 20,80 | 0,97% | - |
| 26.02.2025 | 20,60 | 20,70 | 20,60 | 20,60 | 0,00% | - |
| 25.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,44% | 1,00 |
| 24.02.2025 | 20,90 | 20,90 | 20,70 | 20,90 | -0,48% | - |
| 21.02.2025 | 20,80 | 21,00 | 20,70 | 21,00 | 1,94% | - |
| 20.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 19.02.2025 | 20,90 | 21,00 | 20,90 | 21,00 | 2,94% | - |
| 18.02.2025 | 20,40 | 20,40 | 20,30 | 20,40 | -1,92% | - |
| 17.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 2,00 |
| 14.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 13.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,42% | 40,00 |
| 12.02.2025 | 21,40 | 21,40 | 21,10 | 21,10 | -2,76% | - |
| 11.02.2025 | 21,70 | 21,70 | 21,50 | 21,70 | 0,46% | - |
| 10.02.2025 | 21,60 | 21,60 | 21,40 | 21,60 | 0,47% | - |
| 07.02.2025 | 21,40 | 21,60 | 21,30 | 21,50 | 1,42% | - |
| 06.02.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | - |
| 05.02.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 1,94% | - |
| 04.02.2025 | 20,60 | 20,60 | 20,40 | 20,60 | -0,96% | - |
| 03.02.2025 | 20,70 | 20,90 | 20,60 | 20,80 | -0,95% | - |
| 31.01.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 0,00% | - |
| 30.01.2025 | 21,00 | 21,10 | 21,00 | 21,00 | 0,96% | - |
| 29.01.2025 | 20,80 | 21,00 | 20,80 | 20,80 | 0,48% | - |
| 28.01.2025 | 20,60 | 20,80 | 20,60 | 20,70 | -0,96% | - |
| 27.01.2025 | 20,80 | 21,00 | 20,80 | 20,90 | 1,46% | - |
| 24.01.2025 | 20,80 | 20,80 | 20,60 | 20,60 | 0,49% | - |
| 23.01.2025 | 20,80 | 20,80 | 20,50 | 20,50 | -1,44% | - |
| 22.01.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -0,48% | - |
| 21.01.2025 | 21,00 | 21,00 | 20,80 | 20,90 | 0,00% | - |
| 20.01.2025 | 21,00 | 21,10 | 20,90 | 20,90 | -1,42% | - |
| 17.01.2025 | 21,30 | 21,30 | 21,20 | 21,20 | 0,95% | - |
| 16.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 200,00 |
| 15.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | 70,00 |