15,020€
5,07%
Echtzeit-Aktienkurs DUNDEE PRECIOUS MET.(NEW)
Bid:
Ask:
Aktienkurse zur DUNDEE PRECIOUS MET.(NEW) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 14,01 | 14,01 | 14,01 | 14,01 | -2,03% | - |
| 31.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,14% | - |
| 30.07.2025 | 14,32 | 14,32 | 14,32 | 14,32 | 0,70% | - |
| 29.07.2025 | 14,22 | 14,22 | 14,22 | 14,22 | -0,87% | - |
| 28.07.2025 | 14,34 | 14,34 | 14,34 | 14,34 | 0,03% | - |
| 25.07.2025 | 14,34 | 14,34 | 14,34 | 14,34 | -1,34% | - |
| 24.07.2025 | 14,53 | 14,53 | 14,53 | 14,53 | -0,21% | - |
| 23.07.2025 | 14,56 | 14,56 | 14,56 | 14,56 | 1,57% | - |
| 22.07.2025 | 14,33 | 14,34 | 14,33 | 14,34 | 3,20% | 250,00 |
| 21.07.2025 | 13,89 | 13,89 | 13,89 | 13,89 | 2,25% | - |
| 18.07.2025 | 13,59 | 13,59 | 13,59 | 13,59 | -1,24% | - |
| 17.07.2025 | 13,95 | 13,95 | 13,76 | 13,76 | -1,33% | 248,00 |
| 16.07.2025 | 13,94 | 13,94 | 13,94 | 13,94 | -0,46% | - |
| 15.07.2025 | 14,01 | 14,01 | 14,01 | 14,01 | 0,14% | - |
| 14.07.2025 | 13,99 | 13,99 | 13,99 | 13,99 | 2,30% | - |
| 11.07.2025 | 13,67 | 13,67 | 13,67 | 13,67 | -1,12% | - |
| 10.07.2025 | 13,64 | 13,83 | 13,64 | 13,83 | 1,69% | 150,00 |
| 09.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,24% | - |
| 08.07.2025 | 13,77 | 13,77 | 13,77 | 13,77 | 3,07% | - |
| 07.07.2025 | 13,36 | 13,36 | 13,36 | 13,36 | -0,22% | - |
| 04.07.2025 | 13,39 | 13,39 | 13,39 | 13,39 | 0,75% | - |
| 03.07.2025 | 13,29 | 13,29 | 13,29 | 13,29 | -1,59% | - |
| 02.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,22% | - |
| 01.07.2025 | 13,53 | 13,53 | 13,53 | 13,53 | 1,23% | - |
| 30.06.2025 | 13,37 | 13,37 | 13,37 | 13,37 | 0,30% | - |
| 27.06.2025 | 13,33 | 13,33 | 13,33 | 13,33 | 2,26% | - |
| 26.06.2025 | 13,03 | 13,03 | 13,03 | 13,03 | -0,31% | - |
| 25.06.2025 | 13,07 | 13,07 | 13,07 | 13,07 | -0,34% | - |
| 24.06.2025 | 13,12 | 13,12 | 13,12 | 13,12 | -0,64% | - |
| 23.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,69% | - |
| 20.06.2025 | 13,11 | 13,11 | 13,11 | 13,11 | -1,47% | - |
| 19.06.2025 | 13,31 | 13,31 | 13,31 | 13,31 | -1,11% | - |
| 18.06.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 0,75% | - |
| 17.06.2025 | 13,36 | 13,36 | 13,36 | 13,36 | -0,82% | - |
| 16.06.2025 | 13,47 | 13,47 | 13,47 | 13,47 | 2,90% | - |
| 13.06.2025 | 13,09 | 13,09 | 13,09 | 13,09 | 1,71% | - |
| 12.06.2025 | 12,87 | 12,87 | 12,87 | 12,87 | 1,10% | - |
| 11.06.2025 | 12,73 | 12,73 | 12,73 | 12,73 | -2,12% | - |
| 10.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -3,17% | - |
| 09.06.2025 | 13,43 | 13,43 | 13,43 | 13,43 | -3,56% | - |
| 06.06.2025 | 13,92 | 13,92 | 13,92 | 13,92 | -0,50% | - |
| 05.06.2025 | 14,01 | 14,25 | 13,99 | 13,99 | -0,96% | 295,00 |
| 04.06.2025 | 14,13 | 14,13 | 14,13 | 14,13 | 2,65% | - |
| 03.06.2025 | 13,76 | 13,76 | 13,76 | 13,76 | -2,10% | - |
| 02.06.2025 | 13,55 | 14,06 | 13,55 | 14,06 | 3,88% | 500,00 |
| 30.05.2025 | 13,53 | 13,53 | 13,53 | 13,53 | -0,70% | - |
| 29.05.2025 | 13,63 | 13,63 | 13,63 | 13,63 | 1,23% | - |
| 28.05.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 1,70% | - |
| 27.05.2025 | 13,36 | 13,36 | 13,24 | 13,24 | -0,19% | 426,00 |
| 26.05.2025 | 13,26 | 13,26 | 13,26 | 13,26 | 0,57% | - |
| 23.05.2025 | 13,01 | 13,19 | 13,01 | 13,19 | 1,66% | 450,00 |
| 22.05.2025 | 12,97 | 12,97 | 12,97 | 12,97 | 1,65% | - |
| 21.05.2025 | 12,20 | 12,76 | 12,20 | 12,76 | 6,78% | 2,00 |
| 20.05.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -0,95% | - |
| 19.05.2025 | 12,07 | 12,07 | 12,07 | 12,07 | 1,77% | - |
| 16.05.2025 | 11,86 | 11,86 | 11,86 | 11,86 | 1,02% | - |
| 15.05.2025 | 11,74 | 11,74 | 11,74 | 11,74 | -1,72% | - |
| 14.05.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -1,36% | - |
| 13.05.2025 | 12,11 | 12,11 | 12,11 | 12,11 | -0,78% | - |
| 12.05.2025 | 13,04 | 13,04 | 12,20 | 12,20 | -2,32% | 59,00 |
| 09.05.2025 | 12,49 | 12,49 | 12,49 | 12,49 | 1,63% | - |
| 08.05.2025 | 12,29 | 12,29 | 12,29 | 12,29 | -2,81% | - |
| 07.05.2025 | 12,27 | 12,65 | 12,27 | 12,65 | 4,37% | 150,00 |
| 06.05.2025 | 11,60 | 12,12 | 11,60 | 12,12 | 7,35% | 1.411,00 |
| 05.05.2025 | 11,29 | 11,29 | 11,29 | 11,29 | 0,22% | - |
| 02.05.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -1,31% | - |
| 30.04.2025 | 11,41 | 11,41 | 11,41 | 11,41 | -0,31% | - |
| 29.04.2025 | 11,45 | 11,45 | 11,45 | 11,45 | -0,82% | - |
| 28.04.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 0,13% | - |
| 25.04.2025 | 11,53 | 11,53 | 11,53 | 11,53 | -1,75% | - |
| 24.04.2025 | 11,64 | 11,73 | 11,64 | 11,73 | 0,56% | 27,00 |
| 23.04.2025 | 11,67 | 11,67 | 11,67 | 11,67 | -5,16% | - |
| 22.04.2025 | 12,67 | 12,67 | 12,30 | 12,30 | -1,60% | 1.000,00 |
| 17.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,85% | - |
| 16.04.2025 | 12,31 | 12,40 | 12,31 | 12,40 | 4,42% | 810,00 |
| 15.04.2025 | 11,87 | 11,87 | 11,87 | 11,87 | 0,04% | - |
| 14.04.2025 | 11,87 | 11,87 | 11,87 | 11,87 | 2,11% | - |
| 11.04.2025 | 11,62 | 11,62 | 11,62 | 11,62 | -0,26% | - |
| 10.04.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 4,11% | - |
| 09.04.2025 | 11,19 | 11,19 | 11,19 | 11,19 | -2,31% | - |
| 08.04.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 2,09% | - |
| 07.04.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -6,93% | - |
| 04.04.2025 | 12,06 | 12,06 | 12,06 | 12,06 | 4,06% | - |
| 03.04.2025 | 12,01 | 12,01 | 11,59 | 11,59 | -5,74% | 650,00 |
| 02.04.2025 | 12,29 | 12,29 | 12,29 | 12,29 | 0,99% | - |
| 01.04.2025 | 12,17 | 12,17 | 12,17 | 12,17 | -1,82% | - |
| 31.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,49% | 700,00 |
| 28.03.2025 | 12,34 | 12,34 | 12,34 | 12,34 | -0,16% | - |
| 27.03.2025 | 12,13 | 12,36 | 12,13 | 12,36 | 1,65% | 100,00 |
| 26.03.2025 | 12,17 | 12,17 | 12,16 | 12,16 | 2,27% | 110,00 |
| 25.03.2025 | 11,89 | 11,89 | 11,89 | 11,89 | 0,46% | - |
| 24.03.2025 | 11,83 | 11,83 | 11,83 | 11,83 | 0,42% | - |
| 21.03.2025 | 11,78 | 11,78 | 11,78 | 11,78 | 0,08% | - |
| 20.03.2025 | 11,77 | 11,77 | 11,77 | 11,77 | 0,17% | - |
| 19.03.2025 | 11,75 | 11,75 | 11,75 | 11,75 | -0,72% | - |
| 18.03.2025 | 11,84 | 11,84 | 11,84 | 11,84 | 1,63% | - |
| 17.03.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 1,84% | - |
| 14.03.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 2,46% | - |
| 13.03.2025 | 11,16 | 11,16 | 11,16 | 11,16 | 1,45% | - |
| 12.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,18% | - |