1,975€
0,66%
Echtzeit-Aktienkurs DIC ASSET AG NA O.N.
Bid:
Ask:
Aktienkurse zur DIC ASSET AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,98 | 1,99 | 1,96 | 1,96 | -0,30% | 7.977,00 |
| 28.08.2025 | 1,96 | 1,99 | 1,96 | 1,97 | 0,82% | 34.991,00 |
| 27.08.2025 | 1,93 | 1,99 | 1,93 | 1,95 | -1,21% | 6.319,00 |
| 26.08.2025 | 2,01 | 2,02 | 1,98 | 1,98 | -1,69% | 55.969,00 |
| 25.08.2025 | 2,02 | 2,02 | 1,98 | 2,01 | 1,52% | 21.110,00 |
| 22.08.2025 | 2,00 | 2,02 | 1,98 | 1,98 | 0,00% | 7.384,00 |
| 21.08.2025 | 2,01 | 2,01 | 1,98 | 1,98 | -0,70% | 18.496,00 |
| 20.08.2025 | 1,91 | 1,99 | 1,91 | 1,99 | 1,73% | 16.054,00 |
| 19.08.2025 | 1,93 | 1,98 | 1,93 | 1,96 | -0,91% | 13.650,00 |
| 18.08.2025 | 1,98 | 1,98 | 1,93 | 1,98 | 1,33% | 17.272,00 |
| 15.08.2025 | 2,00 | 2,05 | 1,95 | 1,95 | -2,40% | 56.835,00 |
| 14.08.2025 | 1,95 | 2,00 | 1,95 | 2,00 | 0,00% | 2.012,00 |
| 13.08.2025 | 1,93 | 2,01 | 1,93 | 2,00 | 3,63% | 29.136,00 |
| 12.08.2025 | 1,97 | 1,97 | 1,93 | 1,93 | 1,47% | 25.493,00 |
| 11.08.2025 | 1,90 | 2,01 | 1,90 | 1,90 | -2,76% | 38.805,00 |
| 08.08.2025 | 1,94 | 1,99 | 1,94 | 1,96 | 0,82% | 4.901,00 |
| 07.08.2025 | 2,01 | 2,03 | 1,94 | 1,94 | 1,25% | 12.166,00 |
| 06.08.2025 | 1,94 | 2,00 | 1,92 | 1,92 | -1,34% | 10.089,00 |
| 05.08.2025 | 1,95 | 1,98 | 1,93 | 1,94 | -0,41% | 8.446,00 |
| 04.08.2025 | 1,93 | 1,99 | 1,93 | 1,95 | -3,47% | 11.375,00 |
| 01.08.2025 | 2,03 | 2,03 | 1,86 | 2,02 | 1,20% | 27.350,00 |
| 31.07.2025 | 2,01 | 2,02 | 1,99 | 2,00 | -2,40% | 13.944,00 |
| 30.07.2025 | 2,00 | 2,05 | 2,00 | 2,05 | 0,99% | 8.387,00 |
| 29.07.2025 | 2,01 | 2,05 | 2,01 | 2,03 | -2,88% | 10.084,00 |
| 28.07.2025 | 2,02 | 2,10 | 2,02 | 2,09 | 7,36% | 28.246,00 |
| 25.07.2025 | 1,97 | 2,03 | 1,94 | 1,94 | -0,41% | 14.139,00 |
| 24.07.2025 | 2,00 | 2,00 | 1,91 | 1,95 | 0,93% | 6.966,00 |
| 23.07.2025 | 2,00 | 2,00 | 1,93 | 1,93 | 1,05% | 6.424,00 |
| 22.07.2025 | 1,94 | 1,94 | 1,91 | 1,91 | -2,85% | 7.121,00 |
| 21.07.2025 | 1,90 | 1,97 | 1,90 | 1,97 | 0,92% | 38.540,00 |
| 18.07.2025 | 1,90 | 1,97 | 1,90 | 1,95 | 0,52% | 14.866,00 |
| 17.07.2025 | 1,97 | 1,97 | 1,91 | 1,94 | -1,42% | 8.579,00 |
| 16.07.2025 | 1,96 | 1,97 | 1,95 | 1,97 | -1,50% | 14.288,00 |
| 15.07.2025 | 2,00 | 2,00 | 1,96 | 2,00 | -1,82% | 21.373,00 |
| 14.07.2025 | 1,93 | 2,04 | 1,93 | 2,04 | -1,21% | 19.820,00 |
| 11.07.2025 | 2,06 | 2,14 | 2,06 | 2,06 | -1,90% | 3.266,00 |
| 10.07.2025 | 2,08 | 2,15 | 2,08 | 2,10 | 0,24% | 17.949,00 |
| 09.07.2025 | 2,19 | 2,19 | 2,10 | 2,10 | -4,77% | 20.844,00 |
| 08.07.2025 | 2,18 | 2,23 | 2,15 | 2,20 | -0,68% | 25.518,00 |
| 07.07.2025 | 2,10 | 2,23 | 2,09 | 2,22 | 0,23% | 37.553,00 |
| 04.07.2025 | 2,02 | 2,22 | 2,02 | 2,21 | 9,68% | 40.435,00 |
| 03.07.2025 | 2,06 | 2,07 | 2,00 | 2,02 | -2,18% | 14.889,00 |
| 02.07.2025 | 2,01 | 2,06 | 1,91 | 2,06 | 3,00% | 11.398,00 |
| 01.07.2025 | 2,03 | 2,10 | 2,00 | 2,00 | 2,46% | 98.800,00 |
| 30.06.2025 | 1,89 | 2,01 | 1,89 | 1,95 | 0,41% | 24.203,00 |
| 27.06.2025 | 1,93 | 1,94 | 1,87 | 1,94 | -0,10% | 57.990,00 |
| 26.06.2025 | 1,92 | 1,95 | 1,90 | 1,95 | 0,00% | 66.706,00 |
| 25.06.2025 | 1,90 | 1,95 | 1,85 | 1,95 | 0,31% | 39.885,00 |
| 24.06.2025 | 1,83 | 1,94 | 1,83 | 1,94 | 3,74% | 20.926,00 |
| 23.06.2025 | 1,92 | 1,92 | 1,83 | 1,87 | -2,09% | 9.627,00 |
| 20.06.2025 | 1,83 | 1,91 | 1,78 | 1,91 | 1,92% | 133.107,00 |
| 19.06.2025 | 1,82 | 1,87 | 1,82 | 1,87 | -0,53% | 1.037,00 |
| 18.06.2025 | 1,85 | 1,88 | 1,83 | 1,88 | 0,96% | 10.952,00 |
| 17.06.2025 | 1,87 | 1,89 | 1,86 | 1,87 | 0,21% | 4.592,00 |
| 16.06.2025 | 1,86 | 1,90 | 1,86 | 1,86 | -0,21% | 8.394,00 |
| 13.06.2025 | 1,90 | 1,90 | 1,86 | 1,87 | -2,10% | 718,00 |
| 12.06.2025 | 1,91 | 1,91 | 1,86 | 1,91 | -0,21% | 26.568,00 |
| 11.06.2025 | 1,86 | 1,97 | 1,86 | 1,91 | -0,10% | 16.023,00 |
| 10.06.2025 | 2,00 | 2,00 | 1,85 | 1,91 | 0,63% | 31.052,00 |
| 09.06.2025 | 1,89 | 1,90 | 1,88 | 1,90 | -0,11% | 11.530,00 |
| 06.06.2025 | 1,78 | 1,95 | 1,78 | 1,90 | 2,81% | 37.078,00 |
| 05.06.2025 | 1,80 | 1,85 | 1,79 | 1,85 | 5,71% | 66.339,00 |
| 04.06.2025 | 1,76 | 1,81 | 1,75 | 1,75 | -1,46% | 16.093,00 |
| 03.06.2025 | 1,85 | 1,85 | 1,76 | 1,78 | 1,60% | 25.107,00 |
| 02.06.2025 | 1,80 | 1,81 | 1,75 | 1,75 | -2,89% | 69.563,00 |
| 30.05.2025 | 1,85 | 1,85 | 1,80 | 1,80 | -0,11% | 934,00 |
| 29.05.2025 | 1,85 | 1,86 | 1,80 | 1,80 | -1,53% | 6.777,00 |
| 28.05.2025 | 1,81 | 1,83 | 1,77 | 1,83 | 2,12% | 14.164,00 |
| 27.05.2025 | 1,81 | 1,89 | 1,77 | 1,79 | -1,97% | 56.837,00 |
| 26.05.2025 | 1,70 | 1,89 | 1,70 | 1,83 | 1,67% | 32.625,00 |
| 23.05.2025 | 1,76 | 1,83 | 1,76 | 1,80 | 4,53% | 10.972,00 |
| 22.05.2025 | 1,75 | 1,78 | 1,72 | 1,72 | -2,93% | 54.643,00 |
| 21.05.2025 | 1,83 | 1,85 | 1,77 | 1,77 | -3,70% | 28.977,00 |
| 20.05.2025 | 1,83 | 1,85 | 1,82 | 1,84 | -0,76% | 11.980,00 |
| 19.05.2025 | 1,89 | 1,90 | 1,85 | 1,85 | -1,38% | 7.525,00 |
| 16.05.2025 | 1,90 | 1,90 | 1,87 | 1,88 | 0,75% | 3.869,00 |
| 15.05.2025 | 1,89 | 1,89 | 1,84 | 1,87 | 0,00% | 37.830,00 |
| 14.05.2025 | 1,90 | 1,90 | 1,86 | 1,87 | -0,85% | 17.344,00 |
| 13.05.2025 | 1,87 | 1,91 | 1,87 | 1,88 | 1,29% | 16.751,00 |
| 12.05.2025 | 1,90 | 1,92 | 1,85 | 1,86 | -1,80% | 69.421,00 |
| 09.05.2025 | 1,96 | 1,97 | 1,89 | 1,89 | -2,47% | 61.304,00 |
| 08.05.2025 | 1,92 | 1,97 | 1,92 | 1,94 | 0,52% | 9.863,00 |
| 07.05.2025 | 2,00 | 2,00 | 1,93 | 1,93 | 1,26% | 8.351,00 |
| 06.05.2025 | 1,95 | 1,95 | 1,90 | 1,91 | -2,26% | 12.338,00 |
| 05.05.2025 | 1,95 | 2,00 | 1,95 | 1,95 | -1,71% | 13.228,00 |
| 02.05.2025 | 1,96 | 2,00 | 1,93 | 1,98 | 3,01% | 2.401,00 |
| 30.04.2025 | 1,93 | 2,01 | 1,88 | 1,93 | -1,73% | 52.297,00 |
| 29.04.2025 | 1,93 | 2,02 | 1,93 | 1,96 | -0,20% | 21.620,00 |
| 28.04.2025 | 1,94 | 2,08 | 1,94 | 1,96 | -0,81% | 54.363,00 |
| 25.04.2025 | 1,92 | 2,02 | 1,92 | 1,98 | 3,45% | 30.765,00 |
| 24.04.2025 | 1,94 | 1,96 | 1,91 | 1,91 | -1,85% | 13.529,00 |
| 23.04.2025 | 1,95 | 1,99 | 1,88 | 1,95 | -2,01% | 38.334,00 |
| 22.04.2025 | 1,97 | 2,02 | 1,97 | 1,99 | -1,00% | 22.467,00 |
| 17.04.2025 | 2,00 | 2,05 | 1,93 | 2,01 | 2,55% | 58.620,00 |
| 16.04.2025 | 1,97 | 2,01 | 1,95 | 1,96 | -2,49% | 29.307,00 |
| 15.04.2025 | 2,00 | 2,05 | 1,99 | 2,01 | 5,35% | 49.770,00 |
| 14.04.2025 | 1,95 | 1,95 | 1,87 | 1,91 | 3,81% | 21.420,00 |
| 11.04.2025 | 1,85 | 1,90 | 1,84 | 1,84 | 0,11% | 6.897,00 |
| 10.04.2025 | 1,88 | 1,88 | 1,80 | 1,84 | 1,55% | 10.672,00 |
| 09.04.2025 | 1,86 | 1,86 | 1,72 | 1,81 | 0,44% | 53.413,00 |