20,400€
1,24%
Echtzeit-Aktienkurs DIC Corp.
Bid:
Ask:
Aktienkurse zur DIC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 19,75 | 19,75 | 19,75 | 19,75 | -1,99% | - |
| 08.01.2026 | 20,10 | 20,15 | 20,00 | 20,15 | 1,77% | - |
| 07.01.2026 | 20,15 | 20,15 | 19,80 | 19,80 | 0,25% | - |
| 06.01.2026 | 19,95 | 19,95 | 19,75 | 19,75 | -0,25% | - |
| 05.01.2026 | 19,75 | 19,95 | 19,75 | 19,80 | -1,98% | - |
| 02.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,25% | 7,00 |
| 30.12.2025 | 19,95 | 19,95 | 19,95 | 19,95 | -0,25% | - |
| 29.12.2025 | 20,00 | 20,00 | 19,95 | 20,00 | -1,96% | - |
| 23.12.2025 | 20,60 | 20,60 | 20,40 | 20,40 | 0,99% | 2.000,00 |
| 22.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | 700,00 |
| 19.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,48% | 600,00 |
| 18.12.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 3,57% | - |
| 17.12.2025 | 19,90 | 19,90 | 19,60 | 19,60 | -3,92% | 610,00 |
| 16.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 150,00 |
| 15.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | 923,00 |
| 12.12.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | 310,00 |
| 11.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 08.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 1,00 |
| 04.12.2025 | 20,70 | 20,80 | 20,60 | 20,80 | 0,97% | - |
| 03.12.2025 | 20,60 | 20,60 | 20,40 | 20,60 | -0,96% | - |
| 02.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 01.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 5,00 |
| 28.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 27.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 26.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 25.11.2025 | 21,00 | 21,20 | 20,80 | 21,20 | 2,42% | - |
| 24.11.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -0,48% | - |
| 21.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 2,00 |
| 20.11.2025 | 20,60 | 20,60 | 20,40 | 20,60 | 0,00% | - |
| 19.11.2025 | 20,60 | 20,80 | 20,60 | 20,60 | -0,96% | - |
| 18.11.2025 | 20,60 | 20,80 | 20,60 | 20,80 | -3,26% | - |
| 17.11.2025 | 21,50 | 21,60 | 21,40 | 21,50 | 0,47% | - |
| 14.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,42% | - |
| 12.11.2025 | 21,00 | 21,20 | 21,00 | 21,10 | 0,48% | - |
| 11.11.2025 | 21,00 | 21,10 | 21,00 | 21,00 | 0,96% | - |
| 10.11.2025 | 20,80 | 20,80 | 20,70 | 20,80 | 0,97% | - |
| 07.11.2025 | 20,80 | 20,80 | 20,40 | 20,60 | 0,00% | - |
| 06.11.2025 | 20,60 | 20,70 | 20,40 | 20,60 | 0,00% | - |
| 05.11.2025 | 20,70 | 20,70 | 20,60 | 20,60 | 0,98% | - |
| 04.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 03.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 1,00 |
| 31.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 30.10.2025 | 20,40 | 20,50 | 20,40 | 20,40 | 0,99% | - |
| 29.10.2025 | 20,40 | 20,40 | 20,15 | 20,20 | -0,98% | - |
| 28.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 27.10.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -0,48% | - |
| 24.10.2025 | 20,80 | 21,00 | 20,80 | 20,90 | 0,48% | - |
| 23.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 22.10.2025 | 20,70 | 20,80 | 20,60 | 20,60 | 0,00% | - |
| 21.10.2025 | 20,50 | 20,60 | 20,40 | 20,60 | -0,96% | - |
| 20.10.2025 | 20,50 | 20,80 | 20,40 | 20,80 | 0,48% | - |
| 17.10.2025 | 20,40 | 20,80 | 20,20 | 20,70 | 3,50% | - |
| 16.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | 500,00 |
| 15.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | 1,00 |
| 14.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 3,09% | 251,00 |
| 13.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | - |
| 10.10.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -6,60% | 238,00 |
| 09.10.2025 | 21,00 | 21,20 | 20,80 | 21,20 | 0,00% | - |
| 08.10.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | - |
| 06.10.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | - |
| 03.10.2025 | 21,10 | 21,20 | 21,00 | 21,20 | 0,95% | - |
| 01.10.2025 | 20,90 | 21,00 | 20,70 | 21,00 | 0,00% | - |
| 30.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 238,00 |
| 29.09.2025 | 21,10 | 21,30 | 21,00 | 21,00 | -0,94% | - |
| 26.09.2025 | 21,30 | 21,60 | 21,20 | 21,20 | 1,92% | - |
| 25.09.2025 | 21,00 | 21,00 | 20,80 | 20,80 | 0,00% | - |
| 24.09.2025 | 20,90 | 21,20 | 20,80 | 20,80 | -0,95% | - |
| 22.09.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 1,94% | - |
| 19.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,37% | 200,00 |
| 18.09.2025 | 21,10 | 21,10 | 21,00 | 21,10 | 1,44% | - |
| 17.09.2025 | 20,60 | 20,80 | 20,60 | 20,80 | -1,42% | - |
| 16.09.2025 | 21,10 | 21,20 | 21,00 | 21,10 | -0,47% | - |
| 15.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | 1,00 |
| 09.09.2025 | 21,30 | 21,40 | 21,20 | 21,30 | 0,47% | - |
| 08.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 05.09.2025 | 21,00 | 21,20 | 20,80 | 21,00 | 1,45% | - |
| 04.09.2025 | 20,80 | 20,80 | 20,60 | 20,70 | -0,48% | - |
| 03.09.2025 | 20,70 | 20,80 | 20,60 | 20,80 | -0,95% | - |
| 02.09.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 1,94% | - |
| 01.09.2025 | 20,50 | 20,60 | 20,40 | 20,60 | 4,83% | - |
| 29.08.2025 | 20,10 | 20,15 | 19,65 | 19,65 | -2,24% | - |
| 28.08.2025 | 20,15 | 20,15 | 20,00 | 20,10 | -0,50% | - |
| 27.08.2025 | 20,15 | 20,20 | 20,15 | 20,20 | -0,98% | - |
| 26.08.2025 | 20,30 | 20,40 | 20,20 | 20,40 | -0,49% | - |
| 25.08.2025 | 20,60 | 20,60 | 20,40 | 20,50 | -0,49% | - |
| 22.08.2025 | 20,40 | 20,80 | 20,40 | 20,60 | 1,48% | - |
| 21.08.2025 | 20,40 | 20,40 | 20,20 | 20,30 | 2,53% | - |
| 20.08.2025 | 19,90 | 19,95 | 19,75 | 19,80 | 1,28% | - |
| 19.08.2025 | 19,60 | 19,65 | 19,45 | 19,55 | 1,03% | - |
| 18.08.2025 | 19,30 | 19,40 | 19,25 | 19,35 | -1,78% | - |
| 15.08.2025 | 19,80 | 19,80 | 19,70 | 19,70 | 1,81% | 2,00 |
| 14.08.2025 | 19,45 | 19,45 | 19,35 | 19,35 | 2,11% | - |
| 13.08.2025 | 19,05 | 19,05 | 18,90 | 18,95 | 0,80% | - |
| 12.08.2025 | 18,65 | 18,85 | 18,55 | 18,80 | 4,16% | - |
| 11.08.2025 | 18,25 | 18,35 | 18,05 | 18,05 | -1,90% | - |
| 08.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 4,25% | 4,00 |
| 07.08.2025 | 17,65 | 17,80 | 17,50 | 17,65 | -0,56% | - |
| 06.08.2025 | 17,80 | 17,85 | 17,65 | 17,75 | 0,28% | - |
| 05.08.2025 | 17,85 | 17,85 | 17,65 | 17,70 | -0,28% | - |
| 04.08.2025 | 17,60 | 17,80 | 17,55 | 17,75 | 3,80% | - |