19,650€
-0,51%
Echtzeit-Aktienkurs DIC CORP.
Bid:
Ask:
Aktienkurse zur DIC CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,27% | 504,00 |
| 21.11.2024 | 19,65 | 19,75 | 19,60 | 19,75 | 1,02% | - |
| 20.11.2024 | 19,45 | 19,65 | 19,45 | 19,55 | -1,01% | - |
| 19.11.2024 | 19,75 | 20,00 | 19,75 | 19,75 | -1,00% | - |
| 18.11.2024 | 20,00 | 20,00 | 19,80 | 19,95 | 0,00% | - |
| 15.11.2024 | 19,75 | 20,00 | 19,75 | 19,95 | -0,25% | - |
| 14.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 170,00 |
| 13.11.2024 | 20,00 | 20,15 | 19,90 | 20,00 | 0,00% | - |
| 12.11.2024 | 20,15 | 20,20 | 20,00 | 20,00 | 0,25% | - |
| 11.11.2024 | 19,95 | 20,00 | 19,95 | 19,95 | -0,99% | - |
| 08.11.2024 | 19,95 | 20,15 | 19,95 | 20,15 | 0,75% | - |
| 07.11.2024 | 20,00 | 20,00 | 19,95 | 20,00 | 1,78% | - |
| 06.11.2024 | 19,65 | 19,75 | 19,55 | 19,65 | 0,51% | - |
| 05.11.2024 | 19,45 | 19,55 | 19,45 | 19,55 | -1,01% | - |
| 04.11.2024 | 19,85 | 19,90 | 19,75 | 19,75 | -1,25% | - |
| 01.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,27% | 1,00 |
| 31.10.2024 | 20,10 | 20,10 | 19,70 | 19,75 | 0,25% | - |
| 30.10.2024 | 19,90 | 19,95 | 19,70 | 19,70 | 1,55% | - |
| 29.10.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | 700,00 |
| 28.10.2024 | 19,30 | 19,30 | 19,10 | 19,10 | -3,29% | 581,00 |
| 25.10.2024 | 19,75 | 19,90 | 19,75 | 19,75 | -0,25% | - |
| 24.10.2024 | 19,90 | 19,95 | 19,75 | 19,80 | 0,51% | - |
| 23.10.2024 | 19,80 | 19,90 | 19,65 | 19,70 | -2,23% | - |
| 22.10.2024 | 20,15 | 20,20 | 20,00 | 20,15 | -1,23% | - |
| 21.10.2024 | 20,60 | 20,60 | 20,30 | 20,40 | 0,00% | - |
| 18.10.2024 | 20,20 | 20,40 | 20,20 | 20,40 | 0,00% | - |
| 17.10.2024 | 20,40 | 20,60 | 20,40 | 20,40 | -0,97% | - |
| 16.10.2024 | 20,50 | 20,60 | 20,40 | 20,60 | 0,98% | - |
| 15.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 6,00 |
| 14.10.2024 | 21,00 | 21,00 | 20,80 | 20,80 | -0,48% | - |
| 11.10.2024 | 20,80 | 20,90 | 20,70 | 20,90 | 0,97% | - |
| 10.10.2024 | 20,60 | 20,70 | 20,40 | 20,70 | 0,49% | - |
| 09.10.2024 | 20,50 | 20,70 | 20,50 | 20,60 | -0,96% | - |
| 08.10.2024 | 20,60 | 20,90 | 20,60 | 20,80 | 0,00% | - |
| 07.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 35,00 |
| 04.10.2024 | 20,50 | 20,80 | 20,40 | 20,80 | 2,46% | - |
| 03.10.2024 | 20,30 | 20,40 | 20,15 | 20,30 | -1,46% | - |
| 02.10.2024 | 20,50 | 20,60 | 20,40 | 20,60 | -1,90% | - |
| 01.10.2024 | 20,40 | 21,00 | 20,40 | 21,00 | 2,94% | 101,00 |
| 30.09.2024 | 20,50 | 20,60 | 20,30 | 20,40 | 5,97% | - |
| 27.09.2024 | 19,90 | 19,95 | 19,20 | 19,25 | -4,47% | - |
| 26.09.2024 | 19,75 | 20,15 | 19,75 | 20,15 | 2,03% | - |
| 25.09.2024 | 19,65 | 19,75 | 19,65 | 19,75 | 1,02% | - |
| 24.09.2024 | 19,60 | 19,70 | 19,45 | 19,55 | -0,26% | - |
| 23.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,25% | 346,00 |
| 20.09.2024 | 19,65 | 19,75 | 19,40 | 19,65 | 2,88% | - |
| 19.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | 310,00 |
| 18.09.2024 | 19,35 | 19,50 | 19,25 | 19,40 | -0,26% | - |
| 17.09.2024 | 19,45 | 19,65 | 19,35 | 19,45 | 0,26% | - |
| 16.09.2024 | 19,50 | 19,60 | 19,40 | 19,40 | -0,26% | - |
| 13.09.2024 | 19,50 | 19,55 | 19,40 | 19,45 | -0,77% | - |
| 12.09.2024 | 19,50 | 19,60 | 19,30 | 19,60 | -1,75% | - |
| 11.09.2024 | 19,45 | 19,95 | 19,45 | 19,95 | 0,76% | - |
| 10.09.2024 | 19,80 | 19,95 | 19,55 | 19,80 | 0,25% | - |
| 09.09.2024 | 19,70 | 19,80 | 19,65 | 19,75 | 2,33% | - |
| 06.09.2024 | 19,80 | 19,90 | 19,25 | 19,30 | -3,02% | - |
| 05.09.2024 | 19,75 | 19,95 | 19,70 | 19,90 | 2,05% | - |
| 04.09.2024 | 19,45 | 19,60 | 19,40 | 19,50 | 1,56% | - |
| 03.09.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | 300,00 |
| 02.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,76% | 2,00 |
| 30.08.2024 | 19,55 | 19,65 | 19,50 | 19,65 | 1,55% | - |
| 29.08.2024 | 19,35 | 19,65 | 19,35 | 19,35 | 0,26% | - |
| 28.08.2024 | 19,40 | 19,50 | 19,25 | 19,30 | 2,12% | - |
| 27.08.2024 | 18,85 | 18,95 | 18,80 | 18,90 | 1,07% | - |
| 26.08.2024 | 18,75 | 18,85 | 18,65 | 18,70 | -0,80% | - |
| 23.08.2024 | 18,80 | 18,90 | 18,70 | 18,85 | 1,07% | - |
| 22.08.2024 | 18,80 | 18,95 | 18,65 | 18,65 | -0,27% | - |
| 21.08.2024 | 18,70 | 18,75 | 18,55 | 18,70 | 0,54% | - |
| 20.08.2024 | 18,70 | 18,75 | 18,55 | 18,60 | -0,53% | - |
| 19.08.2024 | 18,65 | 18,70 | 18,55 | 18,70 | 3,03% | - |
| 16.08.2024 | 18,30 | 18,30 | 18,05 | 18,15 | -1,36% | - |
| 15.08.2024 | 18,15 | 18,45 | 18,05 | 18,40 | 3,66% | - |
| 14.08.2024 | 17,85 | 17,90 | 17,55 | 17,75 | -2,74% | - |
| 13.08.2024 | 18,15 | 18,30 | 18,05 | 18,25 | 1,96% | - |
| 12.08.2024 | 17,90 | 17,90 | 17,70 | 17,90 | 0,00% | - |
| 09.08.2024 | 17,75 | 18,05 | 17,75 | 17,90 | 3,77% | - |
| 08.08.2024 | 17,00 | 17,35 | 16,85 | 17,25 | 2,37% | - |
| 07.08.2024 | 17,15 | 17,35 | 16,85 | 16,85 | 0,00% | - |
| 06.08.2024 | 17,05 | 17,05 | 16,45 | 16,85 | 2,12% | - |
| 05.08.2024 | 16,20 | 16,70 | 15,50 | 16,50 | -5,71% | - |
| 02.08.2024 | 17,90 | 17,95 | 17,25 | 17,50 | -3,58% | - |
| 01.08.2024 | 18,65 | 18,75 | 17,95 | 18,15 | -3,71% | - |
| 31.07.2024 | 18,65 | 18,90 | 18,65 | 18,85 | 3,29% | - |
| 30.07.2024 | 18,25 | 18,35 | 18,15 | 18,25 | -1,35% | - |
| 29.07.2024 | 18,55 | 18,65 | 18,45 | 18,50 | 2,78% | - |
| 26.07.2024 | 17,70 | 18,00 | 17,70 | 18,00 | 2,86% | - |
| 25.07.2024 | 17,70 | 17,75 | 17,40 | 17,50 | 0,29% | - |
| 24.07.2024 | 17,75 | 17,80 | 17,40 | 17,45 | -1,69% | - |
| 23.07.2024 | 17,65 | 17,85 | 17,65 | 17,75 | -1,11% | - |
| 22.07.2024 | 17,85 | 18,05 | 17,80 | 17,95 | 0,00% | - |
| 19.07.2024 | 18,05 | 18,10 | 17,90 | 17,95 | 1,41% | - |
| 18.07.2024 | 17,80 | 17,90 | 17,60 | 17,70 | 2,02% | - |
| 17.07.2024 | 17,65 | 17,65 | 17,35 | 17,35 | -0,86% | - |
| 16.07.2024 | 17,40 | 17,55 | 17,35 | 17,50 | -1,69% | - |
| 15.07.2024 | 17,80 | 17,80 | 17,70 | 17,80 | 0,28% | - |
| 12.07.2024 | 17,70 | 17,85 | 17,65 | 17,75 | 2,90% | - |
| 11.07.2024 | 17,25 | 17,50 | 17,20 | 17,25 | -1,43% | - |
| 10.07.2024 | 17,30 | 17,50 | 17,30 | 17,50 | 0,86% | - |
| 09.07.2024 | 17,40 | 17,40 | 17,30 | 17,35 | 1,46% | - |
| 08.07.2024 | 17,10 | 17,20 | 17,10 | 17,10 | -3,39% | - |