18,775€
-0,66%
Echtzeit-Aktienkurs DNXCORP SE
Bid:
Ask:
Aktienkurse zur DNXCORP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,69% | 363,00 |
| 28.02.2025 | 17,75 | 17,75 | 17,68 | 17,70 | 1,14% | - |
| 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 |
| 24.02.2025 | 18,00 | 18,25 | 18,00 | 18,00 | 0,00% | 398,00 |
| 21.02.2025 | 17,90 | 18,20 | 17,85 | 18,00 | -1,10% | 191,00 |
| 20.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,27% | 1,00 |
| 19.02.2025 | 18,30 | 18,35 | 18,25 | 18,25 | -0,54% | 274,00 |
| 18.02.2025 | 18,35 | 18,35 | 17,75 | 18,35 | 0,00% | 206,00 |
| 17.02.2025 | 17,75 | 18,35 | 17,30 | 18,35 | -0,27% | 1.795,00 |
| 14.02.2025 | 18,10 | 18,40 | 18,10 | 18,40 | 1,66% | 305,00 |
| 13.02.2025 | 18,10 | 18,45 | 18,10 | 18,10 | -1,09% | 204,00 |
| 12.02.2025 | 18,45 | 18,45 | 18,30 | 18,30 | 1,10% | 53,00 |
| 11.02.2025 | 18,45 | 18,45 | 18,10 | 18,10 | -1,63% | 343,00 |
| 10.02.2025 | 18,10 | 18,45 | 18,10 | 18,40 | 1,94% | 153,00 |
| 07.02.2025 | 18,30 | 18,30 | 18,05 | 18,05 | -2,17% | 45,00 |
| 06.02.2025 | 18,30 | 18,45 | 18,05 | 18,45 | 0,54% | 242,00 |
| 05.02.2025 | 18,00 | 18,40 | 18,00 | 18,35 | -0,54% | 794,00 |
| 04.02.2025 | 18,35 | 18,45 | 17,90 | 18,45 | 2,50% | 773,00 |
| 03.02.2025 | 18,35 | 18,35 | 18,00 | 18,00 | 0,00% | 52,00 |
| 31.01.2025 | 17,80 | 18,00 | 17,75 | 18,00 | 1,41% | 573,00 |
| 30.01.2025 | 18,45 | 18,45 | 17,75 | 17,75 | -2,47% | 416,00 |
| 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 |