20,600€
-0,96%
Echtzeit-Aktienkurs DIC Corp.
Bid:
Ask:
Aktienkurse zur DIC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.08.2025 | 17,60 | 17,60 | 17,10 | 17,10 | -0,58% | 2,00 |
| 31.07.2025 | 17,55 | 17,60 | 17,15 | 17,20 | -1,71% | - |
| 30.07.2025 | 17,45 | 17,50 | 17,40 | 17,50 | 1,16% | - |
| 29.07.2025 | 17,25 | 17,40 | 17,25 | 17,30 | 0,58% | - |
| 28.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | 100,00 |
| 25.07.2025 | 17,15 | 17,20 | 16,95 | 17,10 | -0,58% | - |
| 24.07.2025 | 17,40 | 17,40 | 17,10 | 17,20 | 1,18% | - |
| 23.07.2025 | 17,30 | 17,30 | 17,00 | 17,00 | 1,19% | 293,00 |
| 22.07.2025 | 16,70 | 16,90 | 16,70 | 16,80 | -0,30% | - |
| 21.07.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 0,30% | - |
| 18.07.2025 | 16,85 | 16,90 | 16,80 | 16,80 | -0,59% | - |
| 17.07.2025 | 16,90 | 17,00 | 16,80 | 16,90 | 0,60% | - |
| 16.07.2025 | 16,75 | 16,80 | 16,60 | 16,80 | 0,60% | - |
| 15.07.2025 | 17,10 | 17,10 | 16,70 | 16,70 | -1,76% | 3,00 |
| 14.07.2025 | 17,05 | 17,10 | 16,90 | 17,00 | 0,59% | - |
| 11.07.2025 | 16,90 | 17,00 | 16,85 | 16,90 | -0,59% | - |
| 10.07.2025 | 16,85 | 17,00 | 16,80 | 17,00 | 0,00% | - |
| 09.07.2025 | 16,85 | 17,00 | 16,80 | 17,00 | 3,03% | - |
| 08.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | 4,00 |
| 07.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | 1,00 |
| 04.07.2025 | 17,00 | 17,00 | 16,70 | 16,90 | -2,03% | - |
| 03.07.2025 | 17,10 | 17,30 | 17,05 | 17,25 | 1,47% | - |
| 02.07.2025 | 17,10 | 17,20 | 17,00 | 17,00 | 0,00% | - |
| 01.07.2025 | 17,05 | 17,30 | 17,00 | 17,00 | -0,29% | - |
| 30.06.2025 | 17,25 | 17,30 | 17,00 | 17,05 | -2,01% | - |
| 27.06.2025 | 17,25 | 17,40 | 17,20 | 17,40 | 0,00% | - |
| 26.06.2025 | 17,25 | 17,40 | 17,20 | 17,40 | 1,16% | - |
| 25.06.2025 | 17,35 | 17,35 | 17,20 | 17,20 | 0,00% | - |
| 24.06.2025 | 17,15 | 17,65 | 17,10 | 17,20 | 2,38% | - |
| 23.06.2025 | 16,70 | 16,80 | 16,70 | 16,80 | -0,59% | - |
| 20.06.2025 | 17,05 | 17,30 | 16,80 | 16,90 | 0,00% | - |
| 19.06.2025 | 17,10 | 17,10 | 16,90 | 16,90 | -0,59% | - |
| 18.06.2025 | 17,05 | 17,10 | 17,00 | 17,00 | 1,19% | - |
| 17.06.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,89% | 3,00 |
| 16.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,29% | 11,00 |
| 13.06.2025 | 17,30 | 17,50 | 17,30 | 17,35 | -2,25% | - |
| 12.06.2025 | 17,70 | 17,80 | 17,60 | 17,75 | 0,28% | - |
| 11.06.2025 | 17,85 | 17,90 | 17,70 | 17,70 | -0,56% | - |
| 10.06.2025 | 17,85 | 17,90 | 17,30 | 17,80 | -1,66% | - |
| 09.06.2025 | 18,05 | 18,20 | 18,05 | 18,10 | -0,28% | - |
| 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% | - |