15,800€
4,29%
Echtzeit-Aktienkurs DNXCORP SE
Bid:
Ask:
Aktienkurse zur DNXCORP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.05.2025 | 20,00 | 21,35 | 20,00 | 21,10 | 0,96% | - |
| 23.05.2025 | 19,90 | 21,45 | 19,90 | 20,90 | -0,95% | - |
| 22.05.2025 | 20,55 | 21,10 | 20,48 | 21,10 | 2,30% | - |
| 21.05.2025 | 20,00 | 21,20 | 20,00 | 20,63 | -1,32% | - |
| 20.05.2025 | 20,90 | 21,70 | 20,33 | 20,90 | 0,00% | - |
| 19.05.2025 | 17,80 | 22,35 | 17,80 | 20,90 | 10,88% | - |
| 16.05.2025 | 18,78 | 18,85 | 18,60 | 18,85 | -0,13% | - |
| 15.05.2025 | 18,65 | 18,90 | 18,58 | 18,88 | 1,21% | - |
| 14.05.2025 | 17,80 | 18,78 | 17,80 | 18,65 | 0,27% | - |
| 13.05.2025 | 17,95 | 18,93 | 17,95 | 18,60 | -1,72% | - |
| 12.05.2025 | 17,65 | 19,00 | 17,65 | 18,93 | 1,34% | - |
| 09.05.2025 | 18,35 | 19,33 | 18,35 | 18,68 | -3,24% | - |
| 08.05.2025 | 19,30 | 19,33 | 19,25 | 19,30 | 0,13% | - |
| 07.05.2025 | 18,30 | 19,28 | 18,30 | 19,28 | 0,78% | - |
| 06.05.2025 | 19,23 | 19,25 | 19,13 | 19,13 | -0,52% | - |
| 05.05.2025 | 18,25 | 19,45 | 18,25 | 19,23 | -0,13% | - |
| 02.05.2025 | 19,00 | 19,25 | 18,93 | 19,25 | 1,32% | - |
| 30.04.2025 | 19,00 | 19,00 | 18,95 | 19,00 | 6,15% | - |
| 29.04.2025 | 17,00 | 17,90 | 17,00 | 17,90 | 0,00% | - |
| 28.04.2025 | 17,00 | 17,90 | 17,00 | 17,90 | 0,14% | - |
| 25.04.2025 | 17,10 | 17,93 | 17,10 | 17,88 | 0,00% | - |
| 24.04.2025 | 17,10 | 17,93 | 17,10 | 17,88 | -0,56% | - |
| 23.04.2025 | 17,30 | 18,08 | 17,30 | 17,98 | 0,00% | - |
| 22.04.2025 | 16,95 | 17,98 | 16,95 | 17,98 | 0,56% | - |
| 17.04.2025 | 16,95 | 17,88 | 16,95 | 17,88 | 0,00% | - |
| 16.04.2025 | 17,83 | 17,88 | 17,83 | 17,88 | 0,42% | - |
| 15.04.2025 | 16,85 | 17,80 | 16,85 | 17,80 | 0,85% | - |
| 14.04.2025 | 17,60 | 17,70 | 17,43 | 17,65 | 1,00% | - |