14,675€
-1,84%
Echtzeit-Aktienkurs DNXCORP SE
Bid:
Ask:
Aktienkurse zur DNXCORP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 14,68 | 14,68 | 14,68 | 14,68 | -1,84% | - |
| 12.12.2025 | 14,40 | 14,95 | 14,40 | 14,95 | 0,00% | 15,00 |
| 11.12.2025 | 14,30 | 14,95 | 14,30 | 14,95 | 3,10% | 867,00 |
| 10.12.2025 | 14,35 | 14,50 | 14,35 | 14,50 | -2,36% | 328,00 |
| 09.12.2025 | 14,90 | 14,90 | 14,00 | 14,85 | -0,67% | 1.910,00 |
| 08.12.2025 | 15,00 | 15,00 | 14,95 | 14,95 | -0,66% | 979,00 |
| 05.12.2025 | 14,98 | 15,05 | 14,98 | 15,05 | -0,33% | - |
| 04.12.2025 | 15,35 | 15,40 | 15,10 | 15,10 | 0,67% | 41,00 |
| 03.12.2025 | 15,40 | 15,40 | 15,00 | 15,00 | 0,00% | 69,00 |
| 02.12.2025 | 15,30 | 15,40 | 15,00 | 15,00 | 0,00% | 515,00 |
| 01.12.2025 | 14,70 | 15,00 | 14,70 | 15,00 | -0,66% | 174,00 |
| 28.11.2025 | 14,60 | 15,10 | 14,45 | 15,10 | 2,72% | 660,00 |
| 27.11.2025 | 15,20 | 15,20 | 14,65 | 14,70 | -3,29% | 2.165,00 |
| 26.11.2025 | 15,00 | 15,20 | 14,55 | 15,20 | 0,33% | 1.102,00 |
| 25.11.2025 | 14,70 | 15,15 | 14,35 | 15,15 | 3,06% | 119,00 |
| 24.11.2025 | 14,30 | 15,30 | 14,30 | 14,70 | 0,34% | 2.146,00 |
| 21.11.2025 | 14,65 | 14,65 | 14,65 | 14,65 | 0,00% | 52,00 |
| 20.11.2025 | 14,90 | 14,90 | 14,65 | 14,65 | -1,68% | 195,00 |
| 19.11.2025 | 14,80 | 14,90 | 14,80 | 14,90 | 0,68% | 233,00 |
| 18.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | 21,00 |
| 17.11.2025 | 14,85 | 14,90 | 14,60 | 14,60 | -2,01% | 196,00 |
| 14.11.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | 708,00 |
| 13.11.2025 | 15,25 | 15,30 | 15,10 | 15,10 | -1,31% | 1.109,00 |
| 12.11.2025 | 15,40 | 15,40 | 15,00 | 15,30 | 0,00% | 872,00 |
| 11.11.2025 | 14,90 | 15,30 | 14,90 | 15,30 | 2,68% | 196,00 |
| 10.11.2025 | 14,95 | 15,25 | 14,70 | 14,90 | -0,33% | 1.462,00 |
| 07.11.2025 | 14,55 | 14,95 | 14,55 | 14,95 | 1,01% | 111,00 |
| 06.11.2025 | 14,75 | 14,80 | 14,75 | 14,80 | 1,02% | 148,00 |
| 05.11.2025 | 14,40 | 14,65 | 14,40 | 14,65 | 3,17% | 2.297,00 |
| 04.11.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | 410,00 |
| 03.11.2025 | 14,30 | 14,40 | 14,30 | 14,40 | -0,86% | 288,00 |
| 31.10.2025 | 14,53 | 14,53 | 14,53 | 14,53 | -1,19% | - |
| 30.10.2025 | 14,75 | 14,80 | 14,35 | 14,70 | 0,00% | 653,00 |
| 29.10.2025 | 15,00 | 15,00 | 14,30 | 14,70 | 3,52% | 1.233,00 |
| 28.10.2025 | 14,10 | 14,40 | 14,10 | 14,20 | -0,70% | 334,00 |
| 27.10.2025 | 14,20 | 14,50 | 14,10 | 14,30 | 0,70% | 320,00 |
| 24.10.2025 | 14,20 | 14,45 | 14,20 | 14,20 | 0,00% | 831,00 |
| 23.10.2025 | 14,50 | 14,50 | 14,20 | 14,20 | -2,74% | 705,00 |
| 22.10.2025 | 15,20 | 15,20 | 14,60 | 14,60 | -3,95% | 466,00 |
| 21.10.2025 | 14,70 | 15,20 | 14,70 | 15,20 | 0,00% | 73,00 |
| 20.10.2025 | 15,20 | 15,20 | 14,65 | 15,20 | 0,33% | 991,00 |
| 17.10.2025 | 15,15 | 15,15 | 14,65 | 15,15 | 0,00% | 144,00 |
| 16.10.2025 | 14,65 | 15,15 | 14,65 | 15,15 | 1,00% | 35,00 |
| 15.10.2025 | 15,00 | 15,00 | 14,60 | 15,00 | 3,09% | 1.020,00 |
| 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 |