18,550€
0,54%
Echtzeit-Aktienkurs DNXCORP SE EO -,164
Bid:
Ask:
Aktienkurse zur DNXCORP SE EO -,164 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 18,85 | 18,85 | 18,30 | 18,30 | -0,81% | 1.026,00 |
| 19.10.2026 | 18,50 | 18,50 | 18,15 | 18,45 | -1,34% | 599,00 |
| 16.10.2026 | 18,00 | 18,85 | 18,00 | 18,70 | 0,81% | 241,00 |
| 15.10.2026 | 18,50 | 18,55 | 18,50 | 18,55 | 0,00% | 153,00 |
| 14.10.2026 | 18,45 | 18,55 | 18,40 | 18,55 | 0,27% | 435,00 |
| 13.10.2026 | 17,55 | 18,55 | 17,55 | 18,50 | -6,33% | 326,00 |
| 12.10.2026 | 19,75 | 19,75 | 19,70 | 19,75 | 0,25% | 356,00 |
| 09.10.2026 | 19,50 | 19,70 | 19,25 | 19,70 | 1,03% | 1.155,00 |
| 08.10.2026 | 19,65 | 19,65 | 19,20 | 19,50 | 0,00% | 578,00 |
| 07.10.2026 | 19,75 | 19,85 | 19,50 | 19,50 | -1,76% | 1.502,00 |
| 06.10.2026 | 19,25 | 19,90 | 19,25 | 19,85 | 3,39% | 1.564,00 |
| 05.10.2026 | 19,50 | 19,50 | 19,20 | 19,20 | -1,54% | 59,00 |
| 02.10.2026 | 19,45 | 19,50 | 19,20 | 19,50 | 0,26% | 759,00 |
| 01.10.2026 | 19,60 | 19,60 | 19,15 | 19,45 | -2,02% | 2.064,00 |
| 30.09.2026 | 20,10 | 20,10 | 19,65 | 19,85 | -1,24% | 355,00 |
| 29.09.2026 | 20,10 | 20,50 | 19,50 | 20,10 | -1,95% | 3.034,00 |
| 28.09.2026 | 20,80 | 20,80 | 18,95 | 20,50 | -1,44% | 4.363,00 |
| 25.09.2026 | 20,10 | 20,80 | 20,00 | 20,80 | 11,53% | 3.759,00 |
| 24.09.2026 | 18,60 | 19,35 | 18,60 | 18,65 | 2,47% | 132,00 |
| 23.09.2026 | 19,75 | 19,75 | 18,20 | 18,20 | -6,43% | 1.360,00 |
| 22.09.2026 | 19,35 | 19,75 | 19,35 | 19,45 | -1,77% | 90,00 |
| 21.09.2026 | 19,35 | 19,80 | 19,35 | 19,80 | 0,25% | 356,00 |
| 17.09.2026 | 19,35 | 19,75 | 19,35 | 19,75 | 0,00% | 732,00 |
| 16.09.2026 | 19,35 | 19,75 | 19,30 | 19,75 | -0,25% | 247,00 |
| 15.09.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | 28,00 |
| 14.09.2026 | 19,35 | 19,85 | 19,35 | 19,80 | -0,25% | 542,00 |
| 11.09.2026 | 19,85 | 19,85 | 19,85 | 19,85 | 2,58% | 50,00 |
| 10.09.2026 | 19,50 | 19,50 | 19,35 | 19,35 | -2,52% | 85,00 |
| 09.09.2026 | 19,80 | 19,85 | 19,40 | 19,85 | 0,00% | 490,00 |
| 08.09.2026 | 19,70 | 19,85 | 19,70 | 19,85 | 2,58% | 33,00 |
| 07.09.2026 | 19,70 | 19,70 | 19,25 | 19,35 | -1,78% | 718,00 |
| 04.09.2026 | 19,80 | 19,90 | 19,70 | 19,70 | 1,03% | 23,00 |
| 03.09.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 1,30% | 41,00 |
| 01.09.2026 | 19,60 | 19,60 | 19,25 | 19,25 | -1,03% | 729,00 |
| 31.08.2026 | 19,35 | 19,55 | 19,35 | 19,45 | -0,26% | 802,00 |
| 28.08.2026 | 20,00 | 20,00 | 19,50 | 19,50 | -2,26% | 162,00 |
| 27.08.2026 | 19,85 | 20,10 | 19,85 | 19,95 | 0,50% | 312,00 |
| 26.08.2026 | 19,85 | 19,85 | 19,85 | 19,85 | 0,00% | 2,00 |
| 25.08.2026 | 19,55 | 19,85 | 19,55 | 19,85 | 0,00% | 10,00 |
| 24.08.2026 | 19,80 | 19,85 | 19,80 | 19,85 | 0,76% | 423,00 |
| 21.08.2026 | 19,95 | 20,40 | 19,70 | 19,70 | -1,25% | 668,00 |
| 20.08.2026 | 19,50 | 20,00 | 19,50 | 19,95 | 0,76% | 158,00 |
| 19.08.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | 40,00 |
| 18.08.2026 | 20,00 | 20,00 | 19,35 | 19,80 | -0,75% | 161,00 |
| 17.08.2026 | 19,40 | 20,00 | 19,00 | 19,95 | 1,27% | 3.229,00 |
| 14.08.2026 | 19,70 | 19,70 | 19,35 | 19,70 | 0,25% | 21,00 |
| 13.08.2026 | 19,50 | 19,65 | 19,00 | 19,65 | 0,77% | 2.156,00 |
| 12.08.2026 | 19,50 | 19,50 | 19,00 | 19,50 | -0,26% | 204,00 |
| 11.08.2026 | 19,30 | 19,60 | 19,30 | 19,55 | 0,77% | 2.568,00 |
| 10.08.2026 | 19,40 | 19,40 | 19,20 | 19,40 | 2,65% | 299,00 |
| 07.08.2026 | 19,10 | 19,40 | 18,90 | 18,90 | -1,05% | 1.176,00 |
| 06.08.2026 | 18,90 | 19,40 | 18,90 | 19,10 | 2,69% | 1.064,00 |
| 05.08.2026 | 18,90 | 18,90 | 18,60 | 18,60 | -0,53% | 88,00 |
| 04.08.2026 | 18,85 | 18,85 | 18,70 | 18,70 | 0,00% | 67,00 |
| 03.08.2026 | 18,85 | 18,85 | 18,70 | 18,70 | 0,00% | 752,00 |
| 31.07.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | 203,00 |
| 30.07.2026 | 18,70 | 18,90 | 18,70 | 18,70 | 0,00% | 100,00 |
| 29.07.2026 | 18,70 | 18,80 | 18,70 | 18,70 | -0,53% | 618,00 |
| 28.07.2026 | 18,95 | 18,95 | 18,40 | 18,80 | 2,17% | 213,00 |
| 27.07.2026 | 19,00 | 19,00 | 18,40 | 18,40 | -0,54% | 313,00 |
| 24.07.2026 | 18,50 | 18,85 | 18,50 | 18,50 | -1,07% | 1.101,00 |
| 23.07.2026 | 18,70 | 19,00 | 18,40 | 18,70 | 0,00% | 1.388,00 |
| 22.07.2026 | 18,75 | 19,00 | 18,70 | 18,70 | -0,27% | 273,00 |
| 21.07.2026 | 19,80 | 19,80 | 18,75 | 18,75 | -2,34% | 502,00 |
| 20.07.2026 | 20,30 | 20,30 | 19,20 | 19,20 | -15,42% | 2.255,00 |
| 17.07.2026 | 21,90 | 22,70 | 20,70 | 22,70 | 3,65% | 11.368,00 |
| 16.07.2026 | 21,50 | 21,90 | 20,10 | 21,90 | 0,46% | 3.647,00 |
| 15.07.2026 | 21,50 | 21,90 | 21,30 | 21,80 | 2,83% | 3.083,00 |
| 14.07.2026 | 20,30 | 21,30 | 19,80 | 21,20 | 5,47% | 4.882,00 |
| 13.07.2026 | 19,95 | 20,30 | 19,85 | 20,10 | 0,75% | 3.304,00 |
| 10.07.2026 | 19,35 | 19,95 | 19,35 | 19,95 | 3,10% | 2.350,00 |
| 09.07.2026 | 18,90 | 19,45 | 18,50 | 19,35 | 2,38% | 1.228,00 |
| 08.07.2026 | 18,20 | 18,90 | 18,20 | 18,90 | 3,85% | 1.187,00 |
| 07.07.2026 | 18,00 | 18,20 | 18,00 | 18,20 | 0,00% | 158,00 |
| 06.07.2026 | 18,20 | 18,20 | 18,10 | 18,20 | 2,54% | 586,00 |
| 03.07.2026 | 17,70 | 17,80 | 17,70 | 17,75 | -0,56% | 281,00 |
| 02.07.2026 | 17,85 | 17,85 | 17,85 | 17,85 | 2,00% | 7,00 |
| 30.06.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | 21,00 |
| 29.06.2026 | 17,45 | 18,20 | 17,45 | 17,50 | 0,29% | 1.521,00 |
| 26.06.2026 | 17,30 | 17,55 | 17,30 | 17,45 | 0,87% | 1.889,00 |
| 25.06.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | 1.096,00 |
| 24.06.2026 | 17,20 | 17,30 | 17,00 | 17,10 | -0,87% | 1.637,00 |
| 23.06.2026 | 17,10 | 17,25 | 17,10 | 17,25 | -1,15% | 434,00 |
| 22.06.2026 | 17,95 | 17,95 | 17,20 | 17,45 | -3,06% | 583,00 |
| 19.06.2026 | 17,65 | 18,00 | 17,00 | 18,00 | 1,69% | 1.448,00 |
| 18.06.2026 | 18,00 | 18,10 | 17,15 | 17,70 | -2,75% | 58,00 |
| 17.06.2026 | 17,05 | 18,20 | 16,95 | 18,20 | 6,43% | 2.455,00 |
| 16.06.2026 | 17,20 | 17,45 | 17,00 | 17,10 | -0,58% | 1.794,00 |
| 15.06.2026 | 16,60 | 17,25 | 16,60 | 17,20 | 6,50% | 2.853,00 |
| 12.06.2026 | 16,00 | 16,70 | 16,00 | 16,15 | 2,54% | 1.144,00 |
| 11.06.2026 | 16,00 | 16,00 | 15,75 | 15,75 | -1,56% | 744,00 |
| 10.06.2026 | 16,00 | 16,15 | 15,75 | 16,00 | 0,00% | 556,00 |
| 09.06.2026 | 16,50 | 16,50 | 15,30 | 16,00 | -3,03% | 1.993,00 |
| 08.06.2026 | 16,65 | 16,85 | 16,50 | 16,50 | -2,08% | 823,00 |
| 05.06.2026 | 17,00 | 17,20 | 16,85 | 16,85 | -0,59% | 321,00 |
| 04.06.2026 | 17,40 | 17,40 | 16,95 | 16,95 | -2,59% | 194,00 |
| 03.06.2026 | 16,80 | 17,45 | 16,60 | 17,40 | 3,57% | 1.219,00 |
| 02.06.2026 | 17,55 | 17,55 | 16,80 | 16,80 | -1,75% | 991,00 |
| 01.06.2026 | 17,60 | 17,60 | 17,10 | 17,10 | -2,84% | 410,00 |
| 29.05.2026 | 17,10 | 17,60 | 17,10 | 17,60 | 3,53% | 433,00 |