17,975€
-1,24%
Echtzeit-Aktienkurs DNXCORP SE
Bid:
Ask:
Aktienkurse zur DNXCORP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 18,45 | 18,45 | 17,98 | 17,98 | -1,24% | - |
| 29.01.2025 | 18,45 | 18,45 | 18,20 | 18,20 | 1,11% | 11,00 |
| 28.01.2025 | 17,90 | 18,10 | 17,75 | 18,00 | 1,41% | 1.622,00 |
| 27.01.2025 | 18,30 | 18,30 | 17,75 | 17,75 | -2,47% | 1.747,00 |
| 24.01.2025 | 18,55 | 18,55 | 18,20 | 18,20 | -0,55% | 453,00 |
| 23.01.2025 | 18,60 | 18,90 | 18,30 | 18,30 | -1,08% | 311,00 |
| 22.01.2025 | 18,60 | 18,60 | 18,20 | 18,50 | -2,12% | 222,00 |
| 21.01.2025 | 18,90 | 18,90 | 18,55 | 18,90 | 0,00% | 474,00 |
| 20.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,26% | 273,00 |
| 17.01.2025 | 19,00 | 19,00 | 18,55 | 18,95 | 0,00% | 95,00 |
| 16.01.2025 | 18,50 | 18,95 | 18,50 | 18,95 | -0,26% | 236,00 |
| 15.01.2025 | 18,95 | 19,00 | 18,80 | 19,00 | 0,80% | 1.861,00 |
| 14.01.2025 | 18,95 | 18,95 | 18,85 | 18,85 | 1,62% | 11,00 |
| 13.01.2025 | 18,50 | 18,75 | 18,50 | 18,55 | 0,27% | 115,00 |
| 10.01.2025 | 18,95 | 18,95 | 18,50 | 18,50 | -2,12% | 566,00 |
| 09.01.2025 | 18,90 | 18,95 | 18,90 | 18,90 | 0,00% | 256,00 |
| 08.01.2025 | 18,95 | 18,95 | 18,25 | 18,90 | 1,07% | 717,00 |
| 07.01.2025 | 18,80 | 18,85 | 18,60 | 18,70 | 0,54% | 2.356,00 |
| 06.01.2025 | 18,00 | 18,70 | 17,25 | 18,60 | 8,77% | 1.670,00 |
| 03.01.2025 | 17,05 | 18,25 | 17,05 | 17,10 | 4,27% | 577,00 |
| 02.01.2025 | 16,70 | 17,50 | 16,40 | 16,40 | 0,00% | 2.403,00 |
| 31.12.2024 | 16,30 | 16,70 | 16,30 | 16,40 | -2,67% | 71,00 |
| 30.12.2024 | 16,60 | 16,85 | 16,60 | 16,85 | 0,90% | 300,00 |
| 27.12.2024 | 16,70 | 16,85 | 16,30 | 16,70 | 1,21% | 1.172,00 |
| 24.12.2024 | 16,80 | 16,80 | 16,50 | 16,50 | -1,79% | 173,00 |
| 23.12.2024 | 16,50 | 16,80 | 16,35 | 16,80 | 1,82% | 510,00 |
| 20.12.2024 | 16,25 | 16,50 | 16,20 | 16,50 | 1,54% | 243,00 |
| 19.12.2024 | 16,70 | 16,70 | 16,25 | 16,25 | -0,91% | 140,00 |
| 18.12.2024 | 16,50 | 16,50 | 16,40 | 16,40 | 0,92% | 395,00 |
| 17.12.2024 | 16,25 | 16,25 | 16,25 | 16,25 | -1,22% | 65,00 |
| 16.12.2024 | 16,30 | 16,45 | 16,30 | 16,45 | -1,79% | 55,00 |
| 13.12.2024 | 16,70 | 16,75 | 16,70 | 16,75 | 0,00% | 47,00 |
| 12.12.2024 | 16,75 | 16,75 | 16,75 | 16,75 | 1,21% | 221,00 |
| 11.12.2024 | 16,80 | 16,80 | 16,55 | 16,55 | 0,30% | 137,00 |
| 10.12.2024 | 16,80 | 16,80 | 16,50 | 16,50 | 0,00% | 326,00 |
| 09.12.2024 | 16,10 | 16,75 | 16,10 | 16,50 | 0,61% | 419,00 |
| 06.12.2024 | 16,85 | 16,85 | 16,30 | 16,40 | 0,61% | 140,00 |
| 05.12.2024 | 15,55 | 16,30 | 15,55 | 16,30 | 4,82% | 291,00 |
| 04.12.2024 | 15,55 | 16,85 | 14,80 | 15,55 | 0,00% | 1.239,00 |
| 03.12.2024 | 16,50 | 17,50 | 15,50 | 15,55 | -5,76% | 2.627,00 |
| 02.12.2024 | 17,00 | 17,10 | 15,50 | 16,50 | -1,49% | 1.728,00 |
| 29.11.2024 | 18,00 | 18,00 | 16,55 | 16,75 | -6,94% | 3.956,00 |
| 28.11.2024 | 18,40 | 18,70 | 18,00 | 18,00 | -2,17% | 89,00 |
| 27.11.2024 | 17,70 | 18,40 | 17,70 | 18,40 | 3,95% | 61,00 |
| 26.11.2024 | 17,90 | 19,00 | 17,25 | 17,70 | -1,12% | 2.421,00 |
| 25.11.2024 | 17,90 | 17,90 | 17,25 | 17,90 | 0,28% | 151,00 |
| 22.11.2024 | 17,30 | 17,85 | 17,00 | 17,85 | 5,31% | 1.145,00 |
| 20.11.2024 | 16,75 | 17,45 | 16,75 | 16,95 | 1,19% | 776,00 |
| 19.11.2024 | 16,45 | 16,75 | 16,40 | 16,75 | 1,52% | 1.911,00 |
| 18.11.2024 | 16,75 | 16,75 | 16,50 | 16,50 | -1,20% | 124,00 |
| 15.11.2024 | 16,75 | 16,75 | 16,65 | 16,70 | 1,83% | 163,00 |
| 14.11.2024 | 16,35 | 16,75 | 16,35 | 16,40 | 0,92% | 1.264,00 |
| 13.11.2024 | 16,25 | 16,55 | 16,25 | 16,25 | -2,69% | 354,00 |
| 12.11.2024 | 16,80 | 16,80 | 16,25 | 16,70 | -0,60% | 979,00 |
| 11.11.2024 | 17,00 | 17,15 | 16,80 | 16,80 | -1,75% | 1.294,00 |
| 08.11.2024 | 17,40 | 17,40 | 17,05 | 17,10 | -1,72% | 497,00 |
| 07.11.2024 | 17,40 | 17,40 | 17,30 | 17,40 | -0,57% | 103,00 |
| 06.11.2024 | 17,55 | 17,55 | 17,45 | 17,50 | 0,29% | 101,00 |
| 05.11.2024 | 17,60 | 17,65 | 17,45 | 17,45 | -0,57% | 675,00 |
| 04.11.2024 | 18,15 | 18,15 | 17,55 | 17,55 | 0,00% | 1.013,00 |
| 01.11.2024 | 18,10 | 18,10 | 17,55 | 17,55 | -2,77% | 526,00 |
| 31.10.2024 | 17,70 | 18,05 | 17,70 | 18,05 | 2,56% | 953,00 |
| 30.10.2024 | 17,60 | 18,00 | 17,55 | 17,60 | 0,00% | 304,00 |
| 29.10.2024 | 18,05 | 18,05 | 17,60 | 17,60 | 0,28% | 132,00 |
| 28.10.2024 | 17,25 | 17,85 | 17,25 | 17,55 | -2,50% | 3.105,00 |
| 25.10.2024 | 18,00 | 18,10 | 17,75 | 18,00 | 1,12% | 266,00 |
| 24.10.2024 | 18,00 | 18,05 | 17,80 | 17,80 | -1,11% | 356,00 |
| 23.10.2024 | 18,05 | 18,05 | 17,80 | 18,00 | 1,41% | 191,00 |
| 22.10.2024 | 17,70 | 18,10 | 17,70 | 17,75 | -0,28% | 576,00 |
| 21.10.2024 | 17,80 | 18,25 | 17,70 | 17,80 | 0,00% | 1.347,00 |
| 18.10.2024 | 17,70 | 17,80 | 17,70 | 17,80 | 0,00% | 445,00 |
| 17.10.2024 | 17,80 | 17,80 | 17,75 | 17,80 | 0,28% | 2.447,00 |
| 16.10.2024 | 17,85 | 17,90 | 17,75 | 17,75 | -0,84% | 808,00 |
| 15.10.2024 | 17,80 | 17,90 | 17,80 | 17,90 | 1,13% | 30,00 |
| 14.10.2024 | 18,05 | 18,05 | 17,70 | 17,70 | -1,67% | 4.528,00 |
| 11.10.2024 | 17,95 | 18,20 | 17,95 | 18,00 | 0,00% | 485,00 |
| 10.10.2024 | 18,30 | 18,30 | 18,00 | 18,00 | -1,64% | 980,00 |
| 09.10.2024 | 18,50 | 18,50 | 18,30 | 18,30 | 0,27% | 200,00 |
| 08.10.2024 | 18,30 | 18,60 | 18,25 | 18,25 | -3,69% | 1.046,00 |
| 07.10.2024 | 18,75 | 19,00 | 18,75 | 18,95 | 1,07% | 696,00 |
| 04.10.2024 | 18,90 | 18,90 | 18,50 | 18,75 | 1,35% | 289,00 |
| 03.10.2024 | 19,20 | 19,20 | 18,30 | 18,50 | -3,65% | 2.742,00 |
| 02.10.2024 | 18,50 | 19,30 | 18,50 | 19,20 | 1,05% | 265,00 |
| 01.10.2024 | 19,10 | 19,10 | 18,10 | 19,00 | -2,56% | 3.007,00 |
| 30.09.2024 | 18,90 | 19,50 | 18,90 | 19,50 | 3,17% | 131,00 |
| 27.09.2024 | 19,60 | 19,60 | 18,85 | 18,90 | 0,00% | 375,00 |
| 26.09.2024 | 19,40 | 19,40 | 18,70 | 18,90 | -2,58% | 310,00 |
| 25.09.2024 | 19,30 | 19,50 | 19,00 | 19,40 | 2,11% | 181,00 |
| 24.09.2024 | 19,20 | 19,30 | 19,00 | 19,00 | -1,30% | 339,00 |
| 23.09.2024 | 19,90 | 19,90 | 19,20 | 19,25 | 0,00% | 157,00 |
| 20.09.2024 | 19,75 | 19,75 | 18,55 | 19,25 | -2,28% | 277,00 |
| 19.09.2024 | 19,75 | 19,75 | 19,70 | 19,70 | 1,55% | 211,00 |
| 18.09.2024 | 19,00 | 19,50 | 18,40 | 19,40 | 2,11% | 2.561,00 |
| 17.09.2024 | 19,00 | 19,00 | 18,80 | 19,00 | 0,00% | 755,00 |
| 16.09.2024 | 19,00 | 19,00 | 18,60 | 19,00 | 0,53% | 890,00 |
| 13.09.2024 | 18,60 | 18,90 | 18,60 | 18,90 | 1,61% | 270,00 |
| 12.09.2024 | 18,60 | 18,60 | 18,45 | 18,60 | 1,09% | 344,00 |
| 11.09.2024 | 18,50 | 18,60 | 18,40 | 18,40 | -0,54% | 354,00 |
| 10.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 407,00 |
| 09.09.2024 | 18,00 | 18,50 | 18,00 | 18,50 | 1,09% | 411,00 |