17,600€
6,67%
Echtzeit-Aktienkurs DNXCORP SE
Bid:
Ask:
Aktienkurse zur DNXCORP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 17,53 | 18,50 | 17,48 | 17,48 | -0,14% | - |
| 10.04.2025 | 17,65 | 17,70 | 16,45 | 17,50 | 0,72% | - |
| 09.04.2025 | 15,85 | 18,05 | 15,85 | 17,38 | 2,06% | - |
| 08.04.2025 | 15,85 | 17,60 | 15,85 | 17,03 | 2,41% | - |
| 07.04.2025 | 16,03 | 16,63 | 15,60 | 16,63 | -2,78% | - |
| 04.04.2025 | 17,05 | 17,78 | 16,73 | 17,10 | -2,84% | - |
| 03.04.2025 | 17,60 | 17,65 | 17,60 | 17,60 | 0,00% | - |
| 02.04.2025 | 17,50 | 17,60 | 17,50 | 17,60 | 0,57% | - |
| 01.04.2025 | 16,80 | 17,55 | 16,80 | 17,50 | 0,00% | - |
| 31.03.2025 | 16,80 | 17,55 | 16,80 | 17,50 | -0,14% | - |
| 28.03.2025 | 17,53 | 17,53 | 17,53 | 17,53 | 0,00% | - |
| 27.03.2025 | 16,80 | 17,58 | 16,80 | 17,53 | 0,00% | - |
| 26.03.2025 | 17,55 | 17,55 | 17,50 | 17,53 | 0,00% | - |
| 25.03.2025 | 16,70 | 17,53 | 16,70 | 17,53 | 0,29% | - |
| 24.03.2025 | 16,40 | 17,50 | 16,40 | 17,48 | 1,30% | - |
| 21.03.2025 | 17,40 | 17,40 | 16,45 | 17,25 | -0,72% | - |
| 20.03.2025 | 17,48 | 17,48 | 17,38 | 17,38 | -0,43% | - |
| 19.03.2025 | 16,70 | 17,48 | 16,70 | 17,45 | -0,14% | - |
| 18.03.2025 | 16,70 | 17,68 | 16,70 | 17,48 | -0,99% | - |
| 17.03.2025 | 16,70 | 17,83 | 16,70 | 17,65 | 0,57% | - |
| 14.03.2025 | 17,58 | 17,63 | 17,33 | 17,55 | -0,14% | - |
| 13.03.2025 | 17,53 | 17,73 | 17,45 | 17,58 | -0,85% | - |
| 12.03.2025 | 16,90 | 17,78 | 16,90 | 17,73 | -0,28% | - |
| 11.03.2025 | 17,15 | 17,93 | 17,15 | 17,78 | 0,00% | - |
| 10.03.2025 | 16,90 | 17,78 | 16,90 | 17,78 | 0,57% | - |
| 07.03.2025 | 16,85 | 18,40 | 16,85 | 17,68 | -0,28% | - |
| 06.03.2025 | 16,80 | 17,75 | 16,80 | 17,73 | 0,42% | - |
| 05.03.2025 | 17,75 | 17,83 | 17,65 | 17,65 | -0,70% | - |
| 04.03.2025 | 17,58 | 17,78 | 17,58 | 17,78 | 0,71% | - |
| 03.03.2025 | 16,85 | 17,65 | 16,85 | 17,65 | -0,28% | - |
| 28.02.2025 | 16,80 | 17,75 | 16,80 | 17,70 | 0,71% | - |
| 27.02.2025 | 16,95 | 17,73 | 16,95 | 17,58 | -0,57% | - |
| 26.02.2025 | 16,95 | 17,83 | 16,95 | 17,68 | -0,70% | - |
| 25.02.2025 | 18,13 | 18,15 | 17,70 | 17,80 | -1,79% | - |
| 24.02.2025 | 17,30 | 18,13 | 17,30 | 18,13 | 0,14% | - |
| 21.02.2025 | 17,20 | 18,13 | 17,20 | 18,10 | 0,28% | - |
| 20.02.2025 | 18,08 | 18,08 | 18,05 | 18,05 | -0,28% | - |
| 19.02.2025 | 18,13 | 18,18 | 18,08 | 18,10 | -0,14% | - |
| 18.02.2025 | 17,53 | 18,18 | 17,53 | 18,13 | 3,42% | - |
| 17.02.2025 | 17,40 | 18,25 | 17,40 | 17,53 | -3,97% | - |
| 14.02.2025 | 17,40 | 18,28 | 17,40 | 18,25 | -0,14% | - |
| 13.02.2025 | 18,20 | 18,30 | 18,20 | 18,28 | 0,27% | - |
| 12.02.2025 | 17,40 | 18,30 | 17,40 | 18,23 | -0,14% | - |
| 11.02.2025 | 17,40 | 18,33 | 17,40 | 18,25 | -0,27% | - |
| 10.02.2025 | 18,18 | 18,33 | 18,05 | 18,30 | 0,69% | - |
| 07.02.2025 | 17,60 | 18,38 | 17,60 | 18,18 | -0,41% | - |
| 06.02.2025 | 18,33 | 18,33 | 18,15 | 18,25 | 0,14% | - |
| 05.02.2025 | 18,25 | 18,28 | 18,13 | 18,23 | -0,95% | - |
| 04.02.2025 | 18,13 | 18,55 | 17,98 | 18,40 | 1,38% | - |
| 03.02.2025 | 18,13 | 18,20 | 18,13 | 18,15 | 0,14% | - |
| 31.01.2025 | 17,05 | 18,13 | 17,05 | 18,13 | 0,83% | - |
| 30.01.2025 | 17,20 | 18,45 | 17,20 | 17,98 | -0,28% | - |
| 29.01.2025 | 18,23 | 18,23 | 18,03 | 18,03 | -1,23% | - |
| 28.01.2025 | 17,83 | 18,25 | 17,83 | 18,25 | 2,10% | - |
| 27.01.2025 | 17,05 | 18,25 | 17,05 | 17,88 | -2,99% | - |
| 24.01.2025 | 18,40 | 18,73 | 18,40 | 18,43 | 0,14% | - |
| 23.01.2025 | 18,40 | 18,65 | 18,40 | 18,40 | 0,00% | - |
| 22.01.2025 | 18,73 | 18,73 | 18,28 | 18,40 | -1,47% | - |
| 21.01.2025 | 18,73 | 18,73 | 18,68 | 18,68 | -0,27% | - |
| 20.01.2025 | 18,75 | 18,80 | 18,70 | 18,73 | -0,13% | - |
| 17.01.2025 | 17,80 | 18,78 | 17,80 | 18,75 | 0,00% | - |
| 16.01.2025 | 17,80 | 18,78 | 17,80 | 18,75 | 0,40% | - |
| 15.01.2025 | 17,80 | 18,75 | 17,80 | 18,68 | 0,13% | - |
| 14.01.2025 | 17,80 | 18,73 | 17,80 | 18,65 | 0,00% | - |
| 13.01.2025 | 18,75 | 18,75 | 18,63 | 18,65 | -0,27% | - |
| 10.01.2025 | 17,70 | 18,75 | 17,70 | 18,70 | 0,40% | - |
| 09.01.2025 | 17,70 | 18,70 | 17,70 | 18,63 | -0,40% | - |
| 08.01.2025 | 17,95 | 18,80 | 17,95 | 18,70 | -0,53% | - |
| 07.01.2025 | 18,13 | 18,80 | 18,13 | 18,80 | 3,72% | - |
| 06.01.2025 | 18,08 | 18,23 | 17,58 | 18,13 | 0,28% | - |
| 03.01.2025 | 16,90 | 18,10 | 16,90 | 18,08 | 6,95% | - |
| 02.01.2025 | 15,75 | 17,13 | 15,75 | 16,90 | 1,81% | - |
| 30.12.2024 | 15,85 | 16,88 | 15,85 | 16,60 | -0,30% | - |
| 27.12.2024 | 16,78 | 16,78 | 16,58 | 16,65 | -0,15% | - |
| 23.12.2024 | 15,65 | 16,70 | 15,65 | 16,68 | 1,68% | - |
| 20.12.2024 | 15,60 | 16,53 | 15,60 | 16,40 | -0,30% | - |
| 19.12.2024 | 15,65 | 16,88 | 15,65 | 16,45 | 0,92% | - |
| 18.12.2024 | 16,43 | 16,55 | 16,30 | 16,30 | -0,46% | - |
| 17.12.2024 | 15,75 | 16,55 | 15,70 | 16,38 | -1,06% | - |
| 16.12.2024 | 15,75 | 16,58 | 15,75 | 16,55 | -0,15% | - |
| 13.12.2024 | 16,05 | 16,73 | 16,05 | 16,58 | -0,90% | - |
| 12.12.2024 | 16,55 | 16,73 | 16,48 | 16,73 | 1,21% | - |
| 11.12.2024 | 15,65 | 16,53 | 15,65 | 16,53 | 0,30% | - |
| 10.12.2024 | 16,60 | 16,60 | 16,38 | 16,48 | -0,75% | - |
| 09.12.2024 | 16,28 | 16,60 | 16,23 | 16,60 | 2,00% | - |
| 06.12.2024 | 15,20 | 16,38 | 15,20 | 16,28 | 1,24% | - |
| 05.12.2024 | 16,18 | 16,28 | 15,90 | 16,08 | -0,62% | - |
| 04.12.2024 | 15,98 | 16,58 | 14,53 | 16,18 | -0,15% | - |
| 03.12.2024 | 15,35 | 16,83 | 15,35 | 16,20 | -0,46% | - |
| 02.12.2024 | 16,65 | 17,38 | 16,15 | 16,28 | -2,25% | - |
| 29.11.2024 | 17,30 | 18,38 | 16,58 | 16,65 | -9,39% | - |
| 28.11.2024 | 18,53 | 18,53 | 18,30 | 18,38 | -0,14% | - |
| 27.11.2024 | 16,95 | 18,63 | 16,95 | 18,40 | 0,55% | - |
| 26.11.2024 | 17,63 | 18,75 | 17,53 | 18,30 | 3,83% | - |
| 25.11.2024 | 17,45 | 17,63 | 17,45 | 17,63 | 1,00% | - |
| 22.11.2024 | 17,10 | 17,45 | 17,08 | 17,45 | 2,20% | - |
| 21.11.2024 | 17,10 | 17,10 | 17,03 | 17,08 | -0,15% | - |
| 20.11.2024 | 16,65 | 17,18 | 16,65 | 17,10 | 2,70% | - |
| 19.11.2024 | 15,85 | 16,78 | 15,85 | 16,65 | 0,30% | - |
| 18.11.2024 | 16,58 | 16,73 | 16,58 | 16,60 | 0,00% | - |