18,400€
1,66%
Echtzeit-Aktienkurs DNXCORP SE
Bid:
Ask:
Aktienkurse zur DNXCORP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 14,05 | 14,05 | 14,05 | 14,05 | -0,35% | 343,00 |
| 13.02.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | 44,00 |
| 12.02.2026 | 14,15 | 14,15 | 14,10 | 14,10 | 0,36% | 10,00 |
| 11.02.2026 | 14,05 | 14,15 | 14,05 | 14,05 | -0,35% | 210,00 |
| 10.02.2026 | 14,15 | 14,20 | 14,10 | 14,10 | 0,36% | 226,00 |
| 09.02.2026 | 14,20 | 14,20 | 14,05 | 14,05 | -0,35% | 455,00 |
| 06.02.2026 | 14,20 | 14,20 | 14,10 | 14,10 | -0,70% | 509,00 |
| 05.02.2026 | 14,35 | 14,35 | 14,20 | 14,20 | -1,05% | 154,00 |
| 04.02.2026 | 14,20 | 14,35 | 14,20 | 14,35 | 0,00% | 62,00 |
| 03.02.2026 | 14,10 | 14,35 | 14,10 | 14,35 | 0,35% | 113,00 |
| 02.02.2026 | 14,00 | 14,30 | 14,00 | 14,30 | 0,35% | 747,00 |
| 30.01.2026 | 14,25 | 14,35 | 14,25 | 14,25 | -0,70% | 261,00 |
| 29.01.2026 | 14,35 | 14,35 | 14,25 | 14,35 | 0,17% | 486,00 |
| 28.01.2026 | 14,40 | 14,40 | 14,33 | 14,33 | -0,17% | - |
| 27.01.2026 | 14,40 | 14,40 | 14,35 | 14,35 | -1,03% | 118,00 |
| 26.01.2026 | 14,55 | 14,60 | 14,50 | 14,50 | -1,69% | 407,00 |
| 23.01.2026 | 14,75 | 14,75 | 14,75 | 14,75 | 1,37% | - |
| 22.01.2026 | 15,00 | 15,00 | 14,55 | 14,55 | 0,00% | 80,00 |
| 21.01.2026 | 14,70 | 14,70 | 14,55 | 14,55 | 0,00% | 220,00 |
| 20.01.2026 | 14,55 | 14,55 | 14,55 | 14,55 | 0,00% | 168,00 |
| 19.01.2026 | 14,70 | 14,70 | 14,55 | 14,55 | -0,34% | 82,00 |
| 16.01.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,34% | 32,00 |
| 15.01.2026 | 15,00 | 15,00 | 14,55 | 14,55 | 0,34% | 38,00 |
| 14.01.2026 | 15,10 | 15,10 | 14,50 | 14,50 | -2,68% | 729,00 |
| 13.01.2026 | 15,30 | 15,50 | 14,90 | 14,90 | 0,00% | 1.591,00 |
| 12.01.2026 | 15,25 | 15,25 | 14,90 | 14,90 | 1,02% | 533,00 |
| 09.01.2026 | 14,75 | 14,75 | 14,75 | 14,75 | -3,59% | 34,00 |
| 08.01.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | 1,00 |
| 07.01.2026 | 14,60 | 15,15 | 14,45 | 15,00 | 2,04% | 1.240,00 |
| 06.01.2026 | 14,70 | 14,70 | 14,50 | 14,70 | 2,08% | 59,00 |
| 05.01.2026 | 14,70 | 15,00 | 14,35 | 14,40 | -1,03% | 712,00 |
| 02.01.2026 | 14,55 | 14,65 | 14,55 | 14,55 | 0,00% | 562,00 |
| 30.12.2025 | 14,35 | 14,55 | 14,35 | 14,55 | 1,39% | 33,00 |
| 29.12.2025 | 14,60 | 14,60 | 14,35 | 14,35 | 0,00% | 362,00 |
| 24.12.2025 | 14,35 | 14,50 | 14,35 | 14,35 | -0,35% | 486,00 |
| 23.12.2025 | 14,30 | 14,55 | 14,30 | 14,40 | 0,00% | 145,00 |
| 22.12.2025 | 14,40 | 14,70 | 14,40 | 14,40 | 0,00% | 190,00 |
| 19.12.2025 | 14,35 | 14,70 | 14,35 | 14,40 | -0,35% | 543,00 |
| 18.12.2025 | 14,90 | 14,90 | 14,45 | 14,45 | -3,02% | 28,00 |
| 17.12.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | 7,00 |
| 16.12.2025 | 14,90 | 15,00 | 14,40 | 15,00 | 4,53% | 1.970,00 |
| 15.12.2025 | 14,40 | 14,90 | 14,30 | 14,35 | -4,01% | 826,00 |
| 12.12.2025 | 14,40 | 14,95 | 14,40 | 14,95 | 0,00% | 15,00 |
| 11.12.2025 | 14,30 | 14,95 | 14,30 | 14,95 | 3,10% | 867,00 |