19,225€
1,72%
Echtzeit-Aktienkurs DNXCORP SE
Bid:
Ask:
Aktienkurse zur DNXCORP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 18,75 | 19,28 | 18,63 | 19,28 | 1,98% | - |
| 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 | 0,56% | 7,00 |
| 01.07.2026 | 17,70 | 17,75 | 17,68 | 17,75 | 1,43% | - |
| 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 |
| 28.05.2026 | 17,05 | 17,10 | 17,00 | 17,00 | 0,89% | 522,00 |
| 27.05.2026 | 17,10 | 17,20 | 16,85 | 16,85 | -4,26% | 1.262,00 |
| 26.05.2026 | 17,80 | 17,80 | 17,60 | 17,60 | -1,12% | 158,00 |
| 25.05.2026 | 18,35 | 18,35 | 17,80 | 17,80 | -3,26% | 1.344,00 |
| 22.05.2026 | 18,95 | 18,95 | 18,40 | 18,40 | -1,08% | 793,00 |
| 21.05.2026 | 19,00 | 19,00 | 18,60 | 18,60 | 0,27% | 1.019,00 |
| 20.05.2026 | 18,25 | 19,20 | 18,25 | 18,55 | 0,82% | 1.220,00 |
| 19.05.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | 5,00 |
| 18.05.2026 | 18,50 | 18,50 | 18,25 | 18,40 | -1,34% | 485,00 |
| 15.05.2026 | 18,50 | 18,65 | 18,50 | 18,65 | -0,27% | 242,00 |
| 14.05.2026 | 18,70 | 18,75 | 18,55 | 18,70 | 0,27% | 2.729,00 |
| 13.05.2026 | 18,75 | 18,75 | 18,50 | 18,65 | 0,81% | 1.840,00 |
| 12.05.2026 | 18,50 | 18,65 | 18,50 | 18,50 | 0,00% | 513,00 |
| 11.05.2026 | 18,50 | 18,65 | 18,30 | 18,50 | 1,09% | 717,00 |
| 08.05.2026 | 18,45 | 18,45 | 18,25 | 18,30 | 1,10% | 1.350,00 |
| 07.05.2026 | 18,45 | 18,45 | 18,00 | 18,10 | 0,28% | 1.021,00 |
| 06.05.2026 | 18,45 | 18,45 | 18,00 | 18,05 | 1,12% | 1.516,00 |
| 05.05.2026 | 18,55 | 18,80 | 17,20 | 17,85 | -5,56% | 6.132,00 |
| 04.05.2026 | 17,50 | 19,10 | 17,50 | 18,90 | 26,00% | 13.056,00 |
| 30.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 1,01% | 3,00 |
| 29.04.2026 | 15,90 | 15,90 | 14,65 | 14,85 | -6,31% | 604,00 |
| 28.04.2026 | 15,50 | 15,90 | 14,55 | 15,85 | 5,32% | 1.409,00 |
| 27.04.2026 | 15,00 | 15,40 | 15,00 | 15,05 | 0,33% | 1.239,00 |
| 24.04.2026 | 15,00 | 15,20 | 15,00 | 15,00 | 0,00% | 466,00 |
| 23.04.2026 | 14,40 | 15,40 | 14,40 | 15,00 | 4,53% | 1.527,00 |
| 22.04.2026 | 14,30 | 14,35 | 14,25 | 14,35 | 2,87% | 289,00 |
| 21.04.2026 | 13,95 | 13,95 | 13,95 | 13,95 | 0,36% | 1,00 |
| 20.04.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | 40,00 |
| 17.04.2026 | 13,85 | 14,25 | 13,80 | 13,90 | 1,09% | 370,00 |
| 16.04.2026 | 13,75 | 13,75 | 13,75 | 13,75 | -1,79% | 58,00 |
| 15.04.2026 | 14,00 | 14,05 | 13,93 | 14,00 | 0,18% | - |
| 14.04.2026 | 13,90 | 13,98 | 13,88 | 13,98 | -0,18% | - |
| 13.04.2026 | 14,00 | 14,00 | 13,95 | 14,00 | 0,00% | 345,00 |
| 10.04.2026 | 13,20 | 14,00 | 13,20 | 14,00 | -1,06% | 336,00 |
| 09.04.2026 | 13,70 | 14,15 | 13,40 | 14,15 | 5,60% | 492,00 |
| 08.04.2026 | 13,45 | 13,45 | 13,40 | 13,40 | 0,37% | 220,00 |
| 07.04.2026 | 13,75 | 13,85 | 13,35 | 13,35 | -2,20% | 628,00 |
| 02.04.2026 | 13,35 | 13,65 | 13,15 | 13,65 | 0,00% | 240,00 |
| 01.04.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 0,00% | 240,00 |
| 31.03.2026 | 13,70 | 13,90 | 13,65 | 13,65 | -1,09% | 105,00 |
| 30.03.2026 | 13,95 | 13,95 | 13,80 | 13,80 | -1,43% | - |
| 27.03.2026 | 13,90 | 14,00 | 13,65 | 14,00 | 0,72% | 190,00 |
| 26.03.2026 | 14,00 | 14,00 | 13,90 | 13,90 | 0,00% | 272,00 |
| 25.03.2026 | 14,00 | 14,00 | 13,90 | 13,90 | 0,00% | 18,00 |
| 24.03.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | 1,00 |
| 23.03.2026 | 13,90 | 14,00 | 13,90 | 13,90 | 1,09% | 559,00 |
| 20.03.2026 | 14,10 | 14,15 | 13,75 | 13,75 | -2,83% | 177,00 |
| 19.03.2026 | 14,10 | 14,15 | 14,10 | 14,15 | 1,43% | 643,00 |
| 18.03.2026 | 14,00 | 14,00 | 13,70 | 13,95 | 1,09% | 64,00 |
| 17.03.2026 | 13,70 | 14,20 | 13,70 | 13,80 | -3,50% | 14,00 |
| 16.03.2026 | 14,10 | 14,30 | 13,60 | 14,30 | 6,32% | 80,00 |
| 13.03.2026 | 13,65 | 13,65 | 13,45 | 13,45 | -1,47% | 200,00 |
| 12.03.2026 | 14,20 | 14,20 | 13,65 | 13,65 | -2,15% | 114,00 |
| 11.03.2026 | 13,95 | 14,00 | 13,95 | 13,95 | 0,36% | 295,00 |
| 10.03.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | 220,00 |
| 09.03.2026 | 13,15 | 13,90 | 13,15 | 13,90 | 5,70% | 1.611,00 |
| 06.03.2026 | 13,10 | 13,20 | 13,10 | 13,15 | 0,38% | 217,00 |
| 05.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 49,00 |
| 04.03.2026 | 12,85 | 13,10 | 12,85 | 13,10 | -4,38% | 20,00 |
| 03.03.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | 5,00 |
| 02.03.2026 | 13,00 | 13,90 | 12,65 | 13,80 | 6,56% | 1.793,00 |
| 27.02.2026 | 12,80 | 13,00 | 12,65 | 12,95 | 1,57% | 882,00 |
| 26.02.2026 | 12,40 | 12,75 | 12,38 | 12,75 | 1,59% | - |
| 25.02.2026 | 12,60 | 12,70 | 12,10 | 12,55 | -0,40% | 2.150,00 |
| 24.02.2026 | 12,05 | 12,60 | 12,05 | 12,60 | 3,28% | 893,00 |
| 23.02.2026 | 12,00 | 12,45 | 12,00 | 12,20 | -2,79% | 428,00 |
| 20.02.2026 | 13,00 | 13,00 | 11,70 | 12,55 | -3,46% | 3.011,00 |
| 19.02.2026 | 13,50 | 13,50 | 13,00 | 13,00 | -5,80% | 1.892,00 |
| 18.02.2026 | 13,90 | 13,90 | 13,05 | 13,80 | -1,08% | 1.240,00 |
| 17.02.2026 | 14,05 | 14,10 | 13,95 | 13,95 | -0,71% | 336,00 |