17,975€
3,90%
Echtzeit-Aktienkurs DNXCORP SE
Bid:
Ask:
Aktienkurse zur DNXCORP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 17,20 | 18,45 | 17,20 | 18,13 | 0,55% | - |
| 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% | - |
| 15.11.2024 | 15,70 | 16,60 | 15,70 | 16,60 | 0,30% | - |
| 14.11.2024 | 15,60 | 16,58 | 15,60 | 16,55 | 0,91% | - |
| 13.11.2024 | 16,50 | 16,50 | 16,38 | 16,40 | -0,61% | - |
| 12.11.2024 | 17,03 | 17,15 | 16,45 | 16,50 | -3,08% | 190,00 |
| 11.11.2024 | 16,45 | 17,25 | 16,45 | 17,03 | -1,02% | - |
| 08.11.2024 | 16,65 | 17,38 | 16,65 | 17,20 | -0,72% | - |
| 07.11.2024 | 17,38 | 17,38 | 17,33 | 17,33 | -0,29% | - |
| 06.11.2024 | 16,65 | 17,50 | 16,65 | 17,38 | -0,71% | - |
| 05.11.2024 | 16,85 | 17,65 | 16,85 | 17,50 | -0,85% | - |
| 04.11.2024 | 16,90 | 17,93 | 16,90 | 17,65 | -0,56% | - |
| 01.11.2024 | 17,00 | 17,88 | 17,00 | 17,75 | -0,70% | - |
| 31.10.2024 | 17,80 | 17,93 | 17,80 | 17,88 | 0,70% | - |
| 30.10.2024 | 17,73 | 17,80 | 17,70 | 17,75 | 0,14% | - |
| 29.10.2024 | 16,85 | 17,80 | 16,85 | 17,73 | 0,28% | 100,00 |
| 28.10.2024 | 17,30 | 18,05 | 17,30 | 17,68 | -1,39% | - |
| 25.10.2024 | 17,93 | 17,98 | 17,93 | 17,93 | 0,00% | - |
| 24.10.2024 | 17,93 | 17,95 | 17,93 | 17,93 | 0,00% | - |
| 23.10.2024 | 17,90 | 17,93 | 17,90 | 17,93 | 0,00% | - |
| 22.10.2024 | 17,93 | 17,93 | 17,90 | 17,93 | 0,14% | - |
| 21.10.2024 | 17,75 | 18,03 | 17,75 | 17,90 | 0,85% | - |
| 18.10.2024 | 17,78 | 17,78 | 17,75 | 17,75 | -0,14% | - |
| 17.10.2024 | 17,88 | 17,88 | 17,78 | 17,78 | -0,56% | - |
| 16.10.2024 | 17,88 | 17,88 | 17,83 | 17,88 | 0,14% | - |
| 15.10.2024 | 17,05 | 18,00 | 17,05 | 17,85 | -0,14% | - |
| 14.10.2024 | 17,98 | 18,00 | 17,78 | 17,88 | -0,56% | - |
| 11.10.2024 | 17,30 | 18,10 | 17,30 | 17,98 | -0,55% | - |
| 10.10.2024 | 18,28 | 18,28 | 18,08 | 18,08 | -1,09% | - |
| 09.10.2024 | 17,55 | 18,43 | 17,55 | 18,28 | -0,54% | - |
| 08.10.2024 | 18,85 | 18,85 | 18,23 | 18,38 | -2,52% | - |
| 07.10.2024 | 18,73 | 18,98 | 18,73 | 18,85 | 1,07% | - |
| 04.10.2024 | 17,65 | 18,78 | 17,65 | 18,65 | 1,36% | - |
| 03.10.2024 | 17,95 | 18,98 | 17,95 | 18,40 | 3,08% | - |
| 02.10.2024 | 17,85 | 18,98 | 17,85 | 17,85 | -5,05% | - |
| 01.10.2024 | 18,70 | 19,50 | 18,05 | 18,80 | -3,59% | - |
| 30.09.2024 | 19,38 | 19,50 | 19,20 | 19,50 | 0,65% | - |
| 27.09.2024 | 19,15 | 19,38 | 19,15 | 19,38 | 1,17% | - |
| 26.09.2024 | 18,35 | 19,28 | 18,35 | 19,15 | -1,03% | - |
| 25.09.2024 | 19,18 | 19,35 | 19,10 | 19,35 | 0,78% | - |
| 24.09.2024 | 18,25 | 19,25 | 18,25 | 19,20 | 0,13% | - |
| 23.09.2024 | 18,45 | 19,58 | 18,45 | 19,18 | -1,29% | - |
| 20.09.2024 | 18,60 | 19,55 | 18,60 | 19,43 | -0,64% | - |
| 19.09.2024 | 19,23 | 19,58 | 19,23 | 19,55 | 1,69% | - |
| 18.09.2024 | 18,90 | 19,23 | 18,80 | 19,23 | 1,72% | - |
| 17.09.2024 | 18,05 | 18,90 | 18,05 | 18,90 | 0,00% | - |
| 16.09.2024 | 17,75 | 18,90 | 17,75 | 18,90 | 2,02% | - |
| 13.09.2024 | 17,70 | 18,53 | 17,70 | 18,53 | 0,14% | - |
| 12.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 11.09.2024 | 18,45 | 18,53 | 18,40 | 18,50 | 0,27% | - |
| 10.09.2024 | 17,50 | 18,45 | 17,50 | 18,45 | 0,41% | - |
| 09.09.2024 | 18,45 | 18,45 | 18,25 | 18,38 | -0,27% | - |
| 06.09.2024 | 19,48 | 19,48 | 18,08 | 18,43 | -4,53% | - |