16,325€
9,93%
Echtzeit-Aktienkurs DNXCORP SE
Bid:
Ask:
Aktienkurse zur DNXCORP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 20,90 | 21,30 | 20,70 | 21,30 | 1,91% | 151,00 |
| 27.05.2025 | 20,40 | 21,40 | 20,40 | 20,90 | 0,97% | 417,00 |
| 26.05.2025 | 21,50 | 21,50 | 20,60 | 20,70 | -1,43% | 2.182,00 |
| 23.05.2025 | 21,50 | 21,60 | 20,70 | 21,00 | -2,33% | 1.459,00 |
| 22.05.2025 | 20,30 | 21,50 | 20,30 | 21,50 | 5,39% | 3.101,00 |
| 21.05.2025 | 21,50 | 21,50 | 20,00 | 20,40 | -1,92% | 6.409,00 |
| 20.05.2025 | 20,60 | 21,90 | 20,00 | 20,80 | 0,48% | 6.589,00 |
| 19.05.2025 | 19,40 | 22,60 | 19,40 | 20,70 | 8,95% | 22.399,00 |
| 16.05.2025 | 18,45 | 19,00 | 18,45 | 19,00 | 0,53% | 794,00 |
| 15.05.2025 | 18,30 | 19,00 | 18,30 | 18,90 | -0,41% | 434,00 |
| 14.05.2025 | 18,70 | 18,98 | 18,32 | 18,98 | 1,26% | 497,00 |
| 13.05.2025 | 18,98 | 18,98 | 18,13 | 18,74 | -2,27% | 1.816,00 |
| 12.05.2025 | 19,36 | 19,36 | 18,51 | 19,18 | 0,95% | 449,00 |
| 09.05.2025 | 19,50 | 19,50 | 18,26 | 19,00 | -2,57% | 5.006,00 |
| 08.05.2025 | 19,04 | 19,50 | 19,04 | 19,50 | 0,01% | 495,00 |
| 07.05.2025 | 19,50 | 19,50 | 19,04 | 19,50 | 1,29% | 979,00 |
| 06.05.2025 | 19,46 | 19,46 | 19,02 | 19,25 | -1,08% | 60,00 |
| 05.05.2025 | 19,40 | 19,46 | 18,90 | 19,46 | 0,31% | 1.283,00 |
| 02.05.2025 | 19,40 | 19,50 | 19,00 | 19,40 | 3,18% | 2.473,00 |
| 30.04.2025 | 18,26 | 19,30 | 18,26 | 18,80 | 3,89% | 3.650,00 |
| 29.04.2025 | 17,70 | 18,10 | 17,70 | 18,10 | 1,45% | 18,00 |
| 28.04.2025 | 17,80 | 18,10 | 17,66 | 17,84 | 1,00% | 100,00 |
| 25.04.2025 | 17,80 | 17,80 | 17,66 | 17,66 | -0,76% | 60,00 |
| 24.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | 8,00 |
| 23.04.2025 | 18,10 | 18,10 | 17,80 | 17,80 | -1,66% | 77,00 |
| 22.04.2025 | 18,00 | 18,10 | 18,00 | 18,10 | 0,01% | 180,00 |
| 17.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,79% | 6,00 |
| 16.04.2025 | 17,61 | 17,61 | 17,61 | 17,61 | -2,73% | 28,00 |
| 15.04.2025 | 17,80 | 18,10 | 17,80 | 18,10 | 1,74% | 733,00 |
| 14.04.2025 | 17,80 | 17,80 | 17,79 | 17,79 | -0,84% | 367,00 |
| 11.04.2025 | 17,94 | 17,94 | 17,94 | 17,94 | 0,01% | 27,00 |
| 10.04.2025 | 17,20 | 17,94 | 17,01 | 17,94 | -0,34% | 252,00 |
| 09.04.2025 | 16,40 | 18,00 | 16,40 | 18,00 | 3,00% | 1.030,00 |
| 08.04.2025 | 17,05 | 17,48 | 16,00 | 17,48 | 2,51% | 540,00 |
| 07.04.2025 | 16,00 | 17,05 | 15,50 | 17,05 | -3,68% | 2.144,00 |
| 04.04.2025 | 17,80 | 17,80 | 16,10 | 17,70 | -0,56% | 1.307,00 |
| 03.04.2025 | 17,70 | 17,80 | 17,45 | 17,80 | 0,56% | 185,00 |
| 02.04.2025 | 17,60 | 17,75 | 17,60 | 17,70 | 0,57% | 483,00 |
| 01.04.2025 | 17,60 | 17,60 | 17,40 | 17,60 | 0,00% | 246,00 |
| 31.03.2025 | 17,40 | 17,60 | 17,40 | 17,60 | 0,57% | 139,00 |
| 28.03.2025 | 17,60 | 17,60 | 17,50 | 17,50 | 0,29% | 222,00 |
| 27.03.2025 | 17,45 | 17,45 | 17,45 | 17,45 | -0,29% | 71,00 |
| 26.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | 18,00 |
| 25.03.2025 | 17,40 | 17,60 | 17,40 | 17,40 | -0,85% | 147,00 |
| 24.03.2025 | 17,60 | 17,60 | 17,40 | 17,55 | 0,86% | 160,00 |
| 21.03.2025 | 17,10 | 17,40 | 16,50 | 17,40 | 1,16% | 1.314,00 |
| 20.03.2025 | 17,55 | 17,55 | 17,20 | 17,20 | -0,86% | 60,00 |
| 19.03.2025 | 17,60 | 17,60 | 17,35 | 17,35 | -1,14% | 281,00 |
| 18.03.2025 | 17,45 | 17,60 | 17,40 | 17,55 | -1,96% | 1.921,00 |
| 17.03.2025 | 17,95 | 17,95 | 17,35 | 17,90 | 0,85% | 145,00 |
| 14.03.2025 | 17,40 | 17,90 | 17,15 | 17,75 | 2,01% | 806,00 |
| 13.03.2025 | 17,90 | 17,90 | 17,40 | 17,40 | -0,85% | 1.039,00 |
| 12.03.2025 | 17,55 | 17,70 | 17,50 | 17,55 | -0,28% | 252,00 |
| 11.03.2025 | 17,85 | 17,95 | 17,55 | 17,60 | -1,40% | 394,00 |
| 10.03.2025 | 17,80 | 18,00 | 17,75 | 17,85 | 0,56% | 104,00 |
| 07.03.2025 | 17,50 | 17,85 | 17,50 | 17,75 | -0,28% | 414,00 |
| 06.03.2025 | 17,70 | 18,00 | 17,50 | 17,80 | 0,56% | 1.143,00 |
| 05.03.2025 | 17,95 | 17,95 | 17,70 | 17,70 | -1,39% | 1.137,00 |
| 04.03.2025 | 17,35 | 17,95 | 17,35 | 17,95 | -0,28% | 570,00 |
| 03.03.2025 | 17,90 | 18,00 | 17,60 | 18,00 | 2,86% | 363,00 |
| 27.02.2025 | 18,00 | 18,00 | 17,35 | 17,50 | -1,13% | 659,00 |
| 26.02.2025 | 18,00 | 18,00 | 17,65 | 17,70 | -1,39% | 397,00 |
| 25.02.2025 | 18,00 | 18,00 | 17,60 | 17,95 | -0,28% | 307,00 |