14,750€
1,37%
Echtzeit-Aktienkurs DNXCORP SE
Bid:
Ask:
Aktienkurse zur DNXCORP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,85 | 14,85 | 14,78 | 14,78 | 1,55% | - |
| 14.10.2025 | 14,65 | 14,65 | 14,55 | 14,55 | -0,34% | 22,00 |
| 13.10.2025 | 14,25 | 15,15 | 14,25 | 14,60 | 2,10% | 979,00 |
| 10.10.2025 | 14,05 | 15,15 | 14,05 | 14,30 | -2,05% | 3.435,00 |
| 09.10.2025 | 14,30 | 14,60 | 14,05 | 14,60 | 2,46% | 1.194,00 |
| 08.10.2025 | 14,00 | 14,25 | 14,00 | 14,25 | 0,00% | 964,00 |
| 07.10.2025 | 14,55 | 14,55 | 13,80 | 14,25 | 3,26% | 3.107,00 |
| 06.10.2025 | 14,65 | 14,65 | 13,40 | 13,80 | -3,50% | 2.052,00 |
| 03.10.2025 | 14,05 | 14,50 | 14,00 | 14,30 | 1,78% | 290,00 |
| 02.10.2025 | 14,35 | 14,60 | 14,00 | 14,05 | -2,09% | 1.041,00 |
| 01.10.2025 | 14,80 | 14,80 | 14,35 | 14,35 | -3,04% | 174,00 |
| 30.09.2025 | 14,00 | 14,80 | 14,00 | 14,80 | 2,78% | 916,00 |
| 29.09.2025 | 14,50 | 14,60 | 14,00 | 14,40 | 0,70% | 1.558,00 |
| 26.09.2025 | 14,70 | 14,95 | 14,10 | 14,30 | -10,06% | 4.612,00 |
| 25.09.2025 | 15,80 | 15,90 | 15,80 | 15,90 | 0,00% | 303,00 |
| 24.09.2025 | 15,50 | 15,90 | 14,40 | 15,90 | 2,58% | 1.311,00 |
| 23.09.2025 | 15,60 | 15,60 | 15,50 | 15,50 | 0,00% | 535,00 |
| 22.09.2025 | 15,90 | 15,90 | 15,50 | 15,50 | -0,32% | 230,00 |
| 19.09.2025 | 15,55 | 15,85 | 15,55 | 15,55 | 0,00% | 114,00 |
| 18.09.2025 | 15,55 | 15,95 | 15,55 | 15,55 | -2,51% | 815,00 |
| 17.09.2025 | 15,75 | 15,95 | 15,55 | 15,95 | -0,31% | 86,00 |
| 16.09.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 165,00 |
| 15.09.2025 | 16,10 | 16,10 | 16,00 | 16,00 | 0,00% | 107,00 |
| 12.09.2025 | 15,75 | 16,05 | 15,70 | 16,00 | 0,31% | 393,00 |
| 11.09.2025 | 16,15 | 16,15 | 15,95 | 15,95 | -1,24% | 261,00 |
| 10.09.2025 | 16,45 | 16,50 | 16,15 | 16,15 | -1,82% | 467,00 |
| 09.09.2025 | 15,80 | 16,50 | 15,80 | 16,45 | 0,92% | 322,00 |
| 08.09.2025 | 15,75 | 16,50 | 15,75 | 16,30 | 3,49% | 1.310,00 |
| 05.09.2025 | 16,00 | 16,00 | 15,75 | 15,75 | -3,08% | 176,00 |
| 04.09.2025 | 16,10 | 16,25 | 16,00 | 16,25 | 2,52% | 345,00 |
| 03.09.2025 | 15,95 | 15,95 | 15,85 | 15,85 | -0,94% | 5,00 |
| 02.09.2025 | 15,90 | 16,15 | 15,75 | 16,00 | -1,84% | 753,00 |
| 01.09.2025 | 16,40 | 16,40 | 16,20 | 16,30 | -0,61% | 364,00 |
| 29.08.2025 | 16,55 | 16,55 | 15,95 | 16,40 | -0,61% | 324,00 |
| 28.08.2025 | 16,50 | 16,90 | 15,90 | 16,50 | 1,85% | 1.112,00 |
| 27.08.2025 | 15,90 | 16,20 | 15,90 | 16,20 | -0,92% | 417,00 |
| 26.08.2025 | 15,95 | 16,35 | 15,95 | 16,35 | 3,15% | 332,00 |
| 25.08.2025 | 16,45 | 16,95 | 15,85 | 15,85 | -3,94% | 1.686,00 |
| 22.08.2025 | 16,20 | 16,55 | 16,20 | 16,50 | 0,00% | 217,00 |
| 21.08.2025 | 15,80 | 16,50 | 15,80 | 16,50 | 4,43% | 1.192,00 |
| 20.08.2025 | 16,05 | 16,05 | 15,40 | 15,80 | -1,56% | 455,00 |
| 19.08.2025 | 15,35 | 16,05 | 15,35 | 16,05 | 0,31% | 330,00 |
| 18.08.2025 | 16,05 | 16,05 | 15,35 | 16,00 | 0,00% | 132,00 |
| 15.08.2025 | 15,60 | 16,00 | 15,20 | 16,00 | -1,54% | 417,00 |
| 14.08.2025 | 15,95 | 16,30 | 15,50 | 16,25 | 1,88% | 279,00 |
| 13.08.2025 | 16,15 | 16,50 | 15,45 | 15,95 | -1,54% | 1.047,00 |
| 12.08.2025 | 16,95 | 16,95 | 16,15 | 16,20 | -4,71% | 1.195,00 |
| 11.08.2025 | 15,95 | 17,45 | 15,95 | 17,00 | 8,28% | 3.493,00 |
| 08.08.2025 | 15,50 | 15,70 | 15,45 | 15,70 | 2,28% | 221,00 |
| 07.08.2025 | 14,90 | 16,00 | 14,85 | 15,35 | 6,60% | 3.292,00 |
| 06.08.2025 | 14,25 | 14,40 | 14,25 | 14,40 | 2,49% | 223,00 |
| 05.08.2025 | 14,30 | 14,35 | 14,05 | 14,05 | -2,43% | 758,00 |
| 04.08.2025 | 14,15 | 14,40 | 14,00 | 14,40 | 1,77% | 353,00 |
| 01.08.2025 | 14,15 | 14,15 | 14,00 | 14,15 | 0,00% | 152,00 |
| 31.07.2025 | 14,15 | 14,15 | 14,00 | 14,15 | 1,80% | 346,00 |
| 30.07.2025 | 13,70 | 14,15 | 13,70 | 13,90 | 3,35% | 856,00 |
| 29.07.2025 | 13,40 | 13,75 | 13,40 | 13,45 | -2,54% | 368,00 |
| 28.07.2025 | 13,50 | 13,80 | 13,40 | 13,80 | 0,73% | 763,00 |
| 25.07.2025 | 13,50 | 13,70 | 13,50 | 13,70 | -1,08% | 394,00 |
| 24.07.2025 | 14,00 | 14,50 | 13,40 | 13,85 | -7,36% | 4.757,00 |
| 23.07.2025 | 15,10 | 15,20 | 14,20 | 14,95 | -2,29% | 1.286,00 |
| 22.07.2025 | 16,10 | 16,10 | 15,10 | 15,30 | -2,24% | 470,00 |
| 21.07.2025 | 16,50 | 16,50 | 15,10 | 15,65 | -4,57% | 3.952,00 |
| 18.07.2025 | 15,10 | 16,60 | 15,10 | 16,40 | 10,44% | 5.246,00 |
| 17.07.2025 | 14,30 | 14,85 | 13,90 | 14,85 | 3,85% | 2.718,00 |
| 16.07.2025 | 12,50 | 14,30 | 12,15 | 14,30 | 16,26% | 6.176,00 |
| 15.07.2025 | 12,30 | 12,50 | 12,00 | 12,30 | -0,40% | 3.639,00 |
| 14.07.2025 | 12,00 | 12,70 | 11,20 | 12,35 | -12,10% | 12.589,00 |
| 11.07.2025 | 16,50 | 17,50 | 13,40 | 14,05 | -30,79% | 29.632,00 |
| 10.07.2025 | 20,40 | 20,40 | 19,40 | 20,30 | 1,50% | 1.467,00 |
| 09.07.2025 | 20,30 | 20,40 | 20,00 | 20,00 | -1,96% | 900,00 |
| 08.07.2025 | 20,00 | 20,40 | 20,00 | 20,40 | 0,00% | 349,00 |
| 07.07.2025 | 20,10 | 20,40 | 19,90 | 20,40 | 0,00% | 2.397,00 |
| 04.07.2025 | 19,60 | 20,40 | 19,60 | 20,40 | 2,51% | 671,00 |
| 03.07.2025 | 19,60 | 19,90 | 19,55 | 19,90 | 1,02% | 1.651,00 |
| 02.07.2025 | 19,70 | 19,70 | 19,60 | 19,70 | 0,00% | 1.087,00 |
| 01.07.2025 | 19,95 | 20,10 | 19,60 | 19,70 | -3,90% | 3.235,00 |
| 30.06.2025 | 19,60 | 20,50 | 19,60 | 20,50 | 2,76% | 634,00 |
| 27.06.2025 | 19,90 | 20,10 | 19,55 | 19,95 | 0,25% | 965,00 |
| 26.06.2025 | 19,80 | 20,20 | 19,75 | 19,90 | -0,50% | 789,00 |
| 25.06.2025 | 19,70 | 20,00 | 19,65 | 20,00 | 1,52% | 434,00 |
| 24.06.2025 | 19,45 | 19,75 | 19,45 | 19,70 | -1,50% | 60,00 |
| 23.06.2025 | 19,50 | 20,00 | 19,35 | 20,00 | 2,04% | 2.091,00 |
| 20.06.2025 | 19,50 | 19,95 | 19,40 | 19,60 | 0,51% | 355,00 |
| 19.06.2025 | 19,90 | 19,90 | 19,40 | 19,50 | -2,01% | 650,00 |
| 18.06.2025 | 19,50 | 20,30 | 19,50 | 19,90 | -2,45% | 4.079,00 |
| 17.06.2025 | 20,20 | 21,30 | 20,20 | 20,40 | 0,49% | 1.723,00 |
| 16.06.2025 | 20,40 | 20,50 | 20,30 | 20,30 | -0,98% | 1.378,00 |
| 13.06.2025 | 21,30 | 21,40 | 20,50 | 20,50 | -3,76% | 1.522,00 |
| 12.06.2025 | 21,40 | 21,60 | 21,30 | 21,30 | -0,47% | 1.618,00 |
| 11.06.2025 | 20,40 | 21,40 | 20,40 | 21,40 | 5,42% | 1.761,00 |
| 10.06.2025 | 20,80 | 20,90 | 20,30 | 20,30 | -2,40% | 827,00 |
| 09.06.2025 | 20,40 | 20,80 | 20,30 | 20,80 | 2,46% | 253,00 |
| 06.06.2025 | 20,60 | 20,80 | 20,30 | 20,30 | -1,93% | 678,00 |
| 05.06.2025 | 21,00 | 21,00 | 20,50 | 20,70 | 0,98% | 467,00 |
| 04.06.2025 | 21,50 | 21,50 | 20,50 | 20,50 | -3,30% | 1.386,00 |
| 03.06.2025 | 21,50 | 21,50 | 21,20 | 21,20 | -0,93% | 463,00 |
| 02.06.2025 | 21,50 | 21,50 | 21,20 | 21,40 | 0,94% | 287,00 |
| 30.05.2025 | 21,50 | 21,50 | 21,00 | 21,20 | -0,93% | 590,00 |
| 29.05.2025 | 21,40 | 21,40 | 20,90 | 21,40 | 0,47% | 598,00 |