18,400€
3,08%
Echtzeit-Aktienkurs DNXCORP SE
Bid:
Ask:
Aktienkurse zur DNXCORP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 18,55 | 18,58 | 18,53 | 18,53 | -0,13% | - |
| 20.10.2026 | 18,10 | 18,78 | 17,75 | 18,55 | 6,00% | - |
| 19.10.2026 | 18,43 | 18,43 | 17,50 | 17,50 | -4,37% | - |
| 16.10.2026 | 18,50 | 18,63 | 18,00 | 18,30 | -0,81% | - |
| 15.10.2026 | 18,25 | 18,55 | 18,25 | 18,45 | 0,54% | - |
| 14.10.2026 | 18,40 | 18,48 | 17,90 | 18,35 | -0,14% | - |
| 13.10.2026 | 19,48 | 19,58 | 18,05 | 18,38 | -1,21% | - |
| 12.10.2026 | 19,60 | 19,73 | 18,60 | 18,60 | -4,86% | 22,00 |
| 09.10.2026 | 19,68 | 19,73 | 19,28 | 19,55 | -0,26% | 1.300,00 |
| 08.10.2026 | 19,55 | 19,65 | 19,15 | 19,60 | -0,25% | - |
| 07.10.2026 | 19,48 | 19,73 | 19,45 | 19,65 | 0,13% | - |
| 06.10.2026 | 19,50 | 19,88 | 19,38 | 19,63 | 1,03% | - |
| 05.10.2026 | 19,35 | 19,50 | 19,30 | 19,43 | 0,52% | - |
| 02.10.2026 | 19,58 | 19,63 | 19,28 | 19,33 | -0,90% | - |
| 01.10.2026 | 19,55 | 19,78 | 19,30 | 19,50 | 0,00% | - |
| 30.09.2026 | 20,15 | 20,23 | 19,50 | 19,50 | -2,99% | - |
| 29.09.2026 | 20,00 | 20,25 | 19,58 | 20,10 | -0,25% | 260,00 |
| 28.09.2026 | 20,63 | 20,65 | 19,03 | 20,15 | -2,77% | - |
| 25.09.2026 | 19,33 | 20,75 | 19,33 | 20,73 | 7,66% | 682,00 |
| 24.09.2026 | 18,63 | 19,35 | 18,53 | 19,25 | 2,94% | - |
| 23.09.2026 | 19,80 | 19,88 | 18,25 | 18,70 | -5,44% | - |
| 22.09.2026 | 19,68 | 19,83 | 19,55 | 19,78 | 0,51% | 1.050,00 |
| 21.09.2026 | 19,90 | 19,93 | 19,10 | 19,68 | -0,13% | 310,00 |
| 18.09.2026 | 19,53 | 19,70 | 19,45 | 19,70 | 1,29% | - |
| 17.09.2026 | 19,45 | 19,63 | 19,38 | 19,45 | 1,04% | - |
| 16.09.2026 | 19,38 | 19,60 | 18,90 | 19,25 | 0,00% | - |
| 15.09.2026 | 19,65 | 19,65 | 19,23 | 19,25 | -2,41% | - |
| 14.09.2026 | 19,18 | 19,83 | 19,13 | 19,73 | 2,33% | - |
| 11.09.2026 | 19,48 | 19,63 | 19,25 | 19,28 | -0,39% | - |
| 10.09.2026 | 19,38 | 19,63 | 19,30 | 19,35 | 0,39% | 102,00 |
| 09.09.2026 | 19,25 | 19,85 | 19,18 | 19,28 | 0,13% | - |
| 08.09.2026 | 19,33 | 19,85 | 19,25 | 19,25 | -0,90% | 700,00 |
| 07.09.2026 | 19,30 | 19,60 | 19,25 | 19,43 | 0,52% | 3.000,00 |
| 04.09.2026 | 19,48 | 19,85 | 19,33 | 19,33 | -0,39% | - |
| 03.09.2026 | 19,78 | 19,78 | 19,35 | 19,40 | -1,77% | - |
| 02.09.2026 | 19,43 | 19,78 | 19,40 | 19,75 | 1,80% | - |
| 01.09.2026 | 19,75 | 19,85 | 19,35 | 19,40 | -1,27% | 3.325,00 |
| 31.08.2026 | 19,25 | 19,85 | 19,20 | 19,65 | 2,08% | - |
| 28.08.2026 | 19,60 | 19,90 | 19,20 | 19,25 | -1,53% | - |
| 27.08.2026 | 19,65 | 20,08 | 19,45 | 19,55 | 0,13% | - |
| 26.08.2026 | 19,53 | 19,90 | 19,45 | 19,53 | 0,00% | 380,00 |
| 25.08.2026 | 19,73 | 19,78 | 19,45 | 19,53 | -0,64% | - |
| 24.08.2026 | 19,53 | 19,88 | 19,50 | 19,65 | 3,69% | - |
| 21.08.2026 | 19,73 | 20,15 | 18,95 | 18,95 | -1,30% | - |
| 20.08.2026 | 19,70 | 19,98 | 19,20 | 19,20 | -2,54% | 330,00 |
| 19.08.2026 | 19,65 | 19,80 | 19,60 | 19,70 | 0,77% | 340,00 |
| 18.08.2026 | 19,40 | 20,10 | 19,40 | 19,55 | 0,26% | 7.800,00 |
| 17.08.2026 | 19,75 | 19,75 | 19,03 | 19,50 | -1,14% | 4.400,00 |
| 14.08.2026 | 19,95 | 20,03 | 19,50 | 19,73 | 0,64% | - |
| 13.08.2026 | 19,13 | 19,98 | 19,13 | 19,60 | 2,48% | 4.074,00 |
| 12.08.2026 | 19,40 | 19,45 | 18,50 | 19,13 | -1,16% | - |
| 11.08.2026 | 19,50 | 19,50 | 19,20 | 19,35 | -0,51% | 3.125,00 |
| 10.08.2026 | 18,75 | 19,45 | 18,70 | 19,45 | 3,73% | 9.999,00 |
| 07.08.2026 | 19,30 | 19,33 | 18,65 | 18,75 | -2,60% | 4.350,00 |
| 06.08.2026 | 18,80 | 19,30 | 18,75 | 19,25 | 2,39% | 1.898,00 |
| 05.08.2026 | 19,05 | 19,08 | 18,70 | 18,80 | -0,92% | - |
| 04.08.2026 | 18,85 | 19,18 | 18,73 | 18,98 | 0,93% | 7.800,00 |
| 03.08.2026 | 19,08 | 19,08 | 18,70 | 18,80 | -0,13% | - |
| 31.07.2026 | 18,80 | 18,88 | 18,75 | 18,83 | 0,53% | - |
| 30.07.2026 | 18,85 | 18,90 | 18,60 | 18,73 | -0,66% | 3.439,00 |
| 29.07.2026 | 18,55 | 19,10 | 18,50 | 18,85 | 1,07% | - |
| 28.07.2026 | 18,65 | 18,85 | 18,60 | 18,65 | 1,91% | 4.263,00 |
| 27.07.2026 | 18,80 | 18,90 | 18,30 | 18,30 | -0,81% | - |
| 24.07.2026 | 18,88 | 18,93 | 18,40 | 18,45 | -2,25% | - |
| 23.07.2026 | 18,95 | 19,20 | 18,58 | 18,88 | 2,03% | 5.151,00 |
| 22.07.2026 | 19,30 | 19,38 | 18,50 | 18,50 | -4,15% | 4.200,00 |
| 21.07.2026 | 19,60 | 19,85 | 18,88 | 19,30 | 2,12% | 4.402,00 |
| 20.07.2026 | 22,35 | 22,40 | 18,90 | 18,90 | -15,25% | 3.150,00 |
| 17.07.2026 | 21,55 | 22,55 | 20,85 | 22,30 | 2,29% | 9.865,00 |
| 16.07.2026 | 21,80 | 21,85 | 20,55 | 21,80 | 1,40% | 1.350,00 |
| 15.07.2026 | 20,90 | 21,85 | 20,80 | 21,50 | 4,37% | 2.550,00 |
| 14.07.2026 | 19,93 | 21,10 | 19,70 | 20,60 | 3,65% | 10.040,00 |
| 13.07.2026 | 19,33 | 20,25 | 19,30 | 19,88 | 0,25% | 910,00 |
| 10.07.2026 | 19,03 | 19,93 | 19,00 | 19,83 | 4,07% | 3.500,00 |
| 09.07.2026 | 19,00 | 19,28 | 18,63 | 19,05 | 0,79% | - |
| 08.07.2026 | 17,80 | 18,93 | 17,73 | 18,90 | 5,59% | 3.185,00 |
| 07.07.2026 | 17,83 | 18,13 | 17,83 | 17,90 | 0,00% | - |
| 06.07.2026 | 17,78 | 18,10 | 17,75 | 17,90 | 0,56% | - |
| 03.07.2026 | 17,78 | 17,93 | 17,70 | 17,80 | 0,85% | 1.242,00 |
| 02.07.2026 | 17,75 | 17,83 | 17,48 | 17,65 | -0,56% | - |
| 01.07.2026 | 17,75 | 17,78 | 17,68 | 17,75 | 0,00% | 414,00 |
| 30.06.2026 | 18,00 | 18,05 | 17,65 | 17,75 | -1,11% | - |
| 29.06.2026 | 17,45 | 17,98 | 17,30 | 17,95 | 3,91% | - |
| 26.06.2026 | 16,83 | 17,43 | 16,83 | 17,28 | 1,47% | - |
| 25.06.2026 | 17,33 | 17,48 | 16,95 | 17,03 | 0,15% | 52,00 |
| 24.06.2026 | 17,15 | 17,38 | 16,93 | 17,00 | -0,29% | - |
| 23.06.2026 | 16,90 | 17,48 | 16,85 | 17,05 | 0,29% | - |
| 22.06.2026 | 17,45 | 17,63 | 17,00 | 17,00 | 0,00% | - |
| 19.06.2026 | 17,18 | 17,78 | 17,00 | 17,00 | 0,00% | 160,00 |
| 18.06.2026 | 17,60 | 18,13 | 17,00 | 17,00 | -3,13% | - |
| 17.06.2026 | 17,05 | 17,78 | 17,00 | 17,55 | 5,72% | - |
| 15.06.2026 | 16,68 | 16,73 | 16,55 | 16,60 | 2,00% | - |
| 12.06.2026 | 16,38 | 16,50 | 15,93 | 16,28 | -0,91% | - |
| 11.06.2026 | 15,93 | 16,48 | 15,85 | 16,43 | 3,63% | - |
| 10.06.2026 | 15,85 | 16,28 | 15,85 | 15,85 | -0,47% | - |
| 09.06.2026 | 16,30 | 16,60 | 15,65 | 15,93 | -4,78% | - |
| 08.06.2026 | 16,55 | 16,83 | 16,53 | 16,73 | -0,15% | - |
| 05.06.2026 | 17,10 | 17,20 | 16,65 | 16,75 | -2,62% | - |
| 04.06.2026 | 17,00 | 17,40 | 16,98 | 17,20 | 1,47% | - |
| 03.06.2026 | 16,85 | 17,18 | 16,70 | 16,95 | 0,44% | - |