14,925€
5,48%
Echtzeit-Aktienkurs DNXCORP SE
Bid:
Ask:
Aktienkurse zur DNXCORP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,85 | 14,85 | 14,15 | 14,15 | 0,71% | - |
| 14.10.2025 | 14,88 | 14,90 | 14,05 | 14,05 | 0,00% | - |
| 13.10.2025 | 14,73 | 15,10 | 14,05 | 14,05 | 1,81% | - |
| 09.10.2025 | 14,20 | 14,43 | 13,80 | 13,80 | 1,85% | - |
| 08.10.2025 | 14,13 | 14,20 | 13,55 | 13,55 | 1,50% | - |
| 07.10.2025 | 14,18 | 14,30 | 13,35 | 13,35 | 1,91% | - |
| 06.10.2025 | 14,45 | 14,45 | 13,10 | 13,10 | -4,38% | - |
| 03.10.2025 | 14,33 | 14,43 | 13,70 | 13,70 | 1,48% | - |
| 02.10.2025 | 14,50 | 14,50 | 13,50 | 13,50 | -2,17% | - |
| 01.10.2025 | 14,65 | 14,65 | 13,80 | 13,80 | -1,78% | - |
| 30.09.2025 | 14,38 | 14,80 | 14,05 | 14,05 | 3,31% | - |
| 29.09.2025 | 14,50 | 14,88 | 13,60 | 13,60 | -5,56% | - |
| 26.09.2025 | 15,70 | 15,70 | 14,40 | 14,40 | -5,73% | - |
| 25.09.2025 | 15,30 | 15,30 | 15,28 | 15,28 | 8,33% | - |
| 24.09.2025 | 15,45 | 15,65 | 14,10 | 14,10 | -6,00% | - |
| 23.09.2025 | 15,73 | 15,73 | 15,00 | 15,00 | 0,00% | - |
| 22.09.2025 | 15,70 | 15,70 | 15,00 | 15,00 | -0,33% | - |
| 19.09.2025 | 15,70 | 15,70 | 15,05 | 15,05 | 0,00% | - |
| 18.09.2025 | 15,75 | 15,75 | 15,05 | 15,05 | -0,33% | - |
| 17.09.2025 | 15,85 | 15,85 | 15,10 | 15,10 | 0,00% | - |
| 16.09.2025 | 15,83 | 15,85 | 15,10 | 15,10 | -0,33% | - |
| 15.09.2025 | 15,85 | 15,88 | 15,15 | 15,15 | -0,33% | - |
| 12.09.2025 | 15,93 | 15,93 | 15,20 | 15,20 | -0,65% | - |
| 11.09.2025 | 16,18 | 16,25 | 15,30 | 15,30 | -0,65% | - |
| 10.09.2025 | 16,18 | 16,33 | 15,40 | 15,40 | -4,94% | - |
| 09.09.2025 | 16,18 | 16,20 | 16,18 | 16,20 | 6,93% | - |
| 05.09.2025 | 16,15 | 16,15 | 15,15 | 15,15 | -6,19% | - |
| 04.09.2025 | 16,00 | 16,15 | 15,95 | 16,15 | 6,60% | - |
| 03.09.2025 | 15,90 | 15,90 | 15,15 | 15,15 | 0,00% | - |
| 02.09.2025 | 16,15 | 16,15 | 15,15 | 15,15 | -1,30% | - |
| 01.09.2025 | 16,20 | 16,20 | 15,35 | 15,35 | -0,65% | - |
| 29.08.2025 | 16,23 | 16,23 | 15,45 | 15,45 | -4,92% | - |
| 28.08.2025 | 16,13 | 16,48 | 16,10 | 16,25 | 1,25% | - |
| 27.08.2025 | 16,20 | 16,20 | 15,95 | 16,05 | -0,77% | - |
| 26.08.2025 | 16,23 | 16,23 | 16,15 | 16,18 | 0,94% | - |
| 25.08.2025 | 16,28 | 16,73 | 16,00 | 16,03 | -1,54% | - |
| 22.08.2025 | 16,10 | 16,33 | 16,08 | 16,28 | 0,46% | - |
| 21.08.2025 | 15,63 | 16,40 | 15,63 | 16,20 | 3,85% | - |
| 20.08.2025 | 15,68 | 15,70 | 15,58 | 15,60 | -0,64% | - |
| 19.08.2025 | 15,70 | 15,70 | 15,68 | 15,70 | 0,00% | - |
| 18.08.2025 | 15,68 | 15,70 | 15,65 | 15,70 | 0,00% | - |
| 15.08.2025 | 15,95 | 15,95 | 15,58 | 15,70 | -2,94% | - |
| 14.08.2025 | 15,98 | 16,18 | 15,70 | 16,18 | 2,54% | - |
| 13.08.2025 | 16,40 | 16,40 | 15,73 | 15,78 | -3,81% | - |
| 12.08.2025 | 16,60 | 16,75 | 16,40 | 16,40 | -0,76% | - |
| 11.08.2025 | 15,85 | 16,93 | 15,80 | 16,53 | 6,10% | - |
| 08.08.2025 | 15,40 | 15,58 | 15,38 | 15,58 | -0,64% | - |
| 07.08.2025 | 14,58 | 15,70 | 14,53 | 15,68 | 7,55% | - |
| 06.08.2025 | 14,18 | 14,58 | 14,18 | 14,58 | 3,00% | - |
| 05.08.2025 | 14,23 | 14,23 | 14,15 | 14,15 | -0,53% | - |
| 04.08.2025 | 14,08 | 14,40 | 14,08 | 14,23 | 0,89% | - |
| 01.08.2025 | 14,08 | 14,10 | 14,08 | 14,10 | 0,53% | - |
| 31.07.2025 | 14,08 | 14,10 | 14,03 | 14,03 | 0,00% | - |
| 30.07.2025 | 13,60 | 14,05 | 13,60 | 14,03 | 3,51% | - |
| 29.07.2025 | 13,63 | 13,63 | 13,55 | 13,55 | 0,37% | - |
| 28.07.2025 | 13,75 | 13,75 | 13,43 | 13,50 | -1,82% | - |
| 25.07.2025 | 13,68 | 13,83 | 13,63 | 13,75 | 0,00% | - |
| 24.07.2025 | 14,45 | 14,45 | 13,40 | 13,75 | -5,98% | - |
| 23.07.2025 | 15,23 | 15,23 | 14,55 | 14,63 | -3,78% | - |
| 22.07.2025 | 15,60 | 15,60 | 15,18 | 15,20 | -4,25% | - |
| 21.07.2025 | 16,35 | 16,35 | 15,13 | 15,88 | -2,76% | - |
| 18.07.2025 | 15,40 | 16,38 | 15,40 | 16,33 | 11,82% | - |
| 17.07.2025 | 14,10 | 14,60 | 13,98 | 14,60 | 8,96% | - |
| 16.07.2025 | 12,30 | 13,63 | 12,20 | 13,40 | 9,61% | - |
| 15.07.2025 | 12,50 | 12,50 | 11,90 | 12,23 | -0,20% | - |
| 14.07.2025 | 12,60 | 12,63 | 11,43 | 12,25 | -12,50% | - |
| 11.07.2025 | 16,58 | 17,43 | 13,65 | 14,00 | -29,02% | - |
| 10.07.2025 | 20,20 | 20,28 | 19,55 | 19,73 | 1,15% | - |
| 09.07.2025 | 20,30 | 20,30 | 19,50 | 19,50 | -3,70% | - |
| 08.07.2025 | 20,25 | 20,28 | 20,20 | 20,25 | 0,62% | 25,00 |
| 07.07.2025 | 20,18 | 20,28 | 19,93 | 20,13 | -0,49% | - |
| 04.07.2025 | 19,75 | 20,23 | 19,30 | 20,23 | 2,28% | - |
| 03.07.2025 | 19,70 | 19,78 | 19,58 | 19,78 | 0,38% | - |
| 02.07.2025 | 19,65 | 19,70 | 19,58 | 19,70 | -0,51% | - |
| 01.07.2025 | 20,15 | 20,33 | 19,70 | 19,80 | -2,10% | - |
| 30.06.2025 | 20,05 | 20,28 | 20,00 | 20,23 | 1,89% | - |
| 27.06.2025 | 20,08 | 20,25 | 19,75 | 19,85 | -1,12% | - |
| 26.06.2025 | 19,05 | 20,20 | 19,05 | 20,08 | 0,75% | - |
| 25.06.2025 | 19,88 | 20,03 | 19,85 | 19,93 | 0,25% | - |
| 24.06.2025 | 18,75 | 19,95 | 18,75 | 19,88 | -0,13% | - |
| 23.06.2025 | 18,85 | 20,10 | 18,85 | 19,90 | 0,63% | - |
| 20.06.2025 | 19,53 | 19,90 | 19,53 | 19,78 | 1,28% | - |
| 19.06.2025 | 19,15 | 20,08 | 19,15 | 19,53 | -2,74% | - |
| 18.06.2025 | 19,60 | 20,65 | 19,60 | 20,08 | -2,67% | - |
| 17.06.2025 | 20,40 | 21,10 | 20,38 | 20,63 | 1,10% | - |
| 16.06.2025 | 21,05 | 21,05 | 20,40 | 20,40 | -3,09% | - |
| 13.06.2025 | 20,50 | 21,50 | 20,50 | 21,05 | -2,09% | - |
| 12.06.2025 | 21,30 | 21,60 | 21,25 | 21,50 | 0,94% | - |
| 11.06.2025 | 19,50 | 21,30 | 19,50 | 21,30 | 3,40% | - |
| 10.06.2025 | 19,50 | 20,68 | 19,50 | 20,60 | 0,24% | - |
| 09.06.2025 | 19,60 | 20,70 | 19,60 | 20,55 | 0,24% | - |
| 06.06.2025 | 19,90 | 20,80 | 19,90 | 20,50 | -1,44% | - |
| 05.06.2025 | 19,70 | 20,85 | 19,70 | 20,80 | 0,24% | - |
| 04.06.2025 | 20,40 | 21,40 | 20,40 | 20,75 | -2,81% | - |
| 03.06.2025 | 20,50 | 21,45 | 20,50 | 21,35 | -0,47% | - |
| 02.06.2025 | 21,40 | 21,45 | 21,30 | 21,45 | 0,23% | - |
| 30.05.2025 | 21,35 | 21,40 | 21,10 | 21,40 | 0,23% | - |
| 29.05.2025 | 20,10 | 21,35 | 20,10 | 21,35 | 1,18% | - |
| 28.05.2025 | 20,20 | 21,25 | 20,20 | 21,10 | -0,71% | - |
| 27.05.2025 | 19,90 | 21,25 | 19,90 | 21,25 | 0,71% | - |