18,100€
Echtzeit-Aktienkurs DIC CORP.
Bid:
Ask:
Aktienkurse zur DIC CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 05.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
| 04.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 03.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 02.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
| 30.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 3,95% | 2,00 |
| 29.05.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 28.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 6,55% | - |
| 27.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 26.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 23.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 22.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 21.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 20.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 19.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 16.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -2,92% | - |
| 15.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 3,64% | - |
| 14.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 13.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 12.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 09.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 08.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 07.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 06.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 05.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 02.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -3,53% | - |
| 30.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | - |
| 29.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 28.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 25.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 24.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 23.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 22.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 17.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 16.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 15.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 14.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 11.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -5,88% | - |
| 10.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 11,11% | - |
| 09.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -6,13% | - |
| 08.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 7,95% | - |
| 07.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -10,12% | - |
| 04.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -3,45% | - |
| 03.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -4,40% | - |
| 02.04.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 01.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 31.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,60% | - |
| 28.03.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
| 27.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 26.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 25.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 24.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 21.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 20.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 19.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 18.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 17.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 14.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 13.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 12.03.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | - |
| 11.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
| 10.03.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 07.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 06.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 05.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 04.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 03.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 28.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 27.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 26.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 25.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 24.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 21.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 20.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 19.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 18.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 17.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 14.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 13.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 12.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 11.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 10.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 07.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 06.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 05.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 04.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 03.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 31.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 30.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 29.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 28.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 27.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 24.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 23.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 22.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 21.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 20.01.2025 | 20,80 | 21,00 | 20,80 | 21,00 | -0,94% | 2,00 |
| 17.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 16.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 15.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |