15,025€
6,07%
Echtzeit-Aktienkurs DUNDEE PRECIOUS MET.(NEW)
Bid:
Ask:
Aktienkurse zur DUNDEE PRECIOUS MET.(NEW) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 14,16 | 15,43 | 14,12 | 15,02 | 6,04% | 9,00 |
| 31.07.2025 | 14,24 | 14,50 | 14,15 | 14,17 | -0,46% | - |
| 30.07.2025 | 14,46 | 14,54 | 14,18 | 14,23 | -1,56% | - |
| 29.07.2025 | 14,33 | 14,58 | 14,22 | 14,46 | 0,89% | - |
| 28.07.2025 | 14,47 | 14,57 | 14,24 | 14,33 | -0,95% | - |
| 25.07.2025 | 14,45 | 14,50 | 14,28 | 14,47 | 0,09% | - |
| 24.07.2025 | 14,64 | 14,64 | 14,31 | 14,45 | -1,25% | - |
| 23.07.2025 | 14,63 | 14,86 | 14,52 | 14,64 | 0,02% | - |
| 22.07.2025 | 14,45 | 14,76 | 14,39 | 14,63 | 1,46% | - |
| 21.07.2025 | 14,02 | 14,70 | 13,99 | 14,42 | 2,91% | 26,00 |
| 18.07.2025 | 13,73 | 14,12 | 13,64 | 14,02 | 2,04% | - |
| 17.07.2025 | 14,05 | 14,05 | 13,61 | 13,74 | -2,17% | - |
| 16.07.2025 | 14,07 | 14,16 | 13,78 | 14,04 | -0,27% | 1,00 |
| 15.07.2025 | 14,17 | 14,36 | 13,96 | 14,08 | -0,64% | - |
| 14.07.2025 | 14,06 | 14,32 | 14,06 | 14,17 | 0,76% | - |
| 11.07.2025 | 13,80 | 14,10 | 13,80 | 14,06 | 1,87% | 9,00 |
| 10.07.2025 | 13,80 | 13,97 | 13,63 | 13,80 | 0,00% | - |
| 09.07.2025 | 13,72 | 13,89 | 13,48 | 13,80 | 0,62% | - |
| 08.07.2025 | 13,91 | 14,04 | 13,37 | 13,72 | -1,35% | 5,00 |
| 07.07.2025 | 13,53 | 13,92 | 13,25 | 13,91 | 2,79% | - |
| 04.07.2025 | 13,56 | 13,60 | 13,43 | 13,53 | -0,22% | - |
| 03.07.2025 | 13,45 | 13,67 | 13,23 | 13,56 | 0,86% | 5,00 |
| 02.07.2025 | 13,69 | 13,82 | 13,32 | 13,44 | -1,63% | - |
| 01.07.2025 | 13,66 | 13,89 | 13,66 | 13,67 | 0,02% | - |
| 30.06.2025 | 13,57 | 13,68 | 13,25 | 13,66 | 1,94% | - |
| 27.06.2025 | 13,57 | 13,57 | 13,15 | 13,40 | -1,31% | - |
| 26.06.2025 | 13,19 | 13,58 | 13,09 | 13,58 | 2,82% | - |
| 25.06.2025 | 13,22 | 13,27 | 12,98 | 13,21 | -0,06% | - |
| 24.06.2025 | 13,13 | 13,27 | 12,76 | 13,22 | -1,58% | - |
| 23.06.2025 | 13,33 | 13,79 | 13,13 | 13,43 | 0,73% | - |
| 20.06.2025 | 13,28 | 13,37 | 13,12 | 13,33 | 0,36% | - |
| 19.06.2025 | 13,42 | 13,49 | 13,16 | 13,28 | -0,99% | - |
| 18.06.2025 | 13,55 | 13,85 | 13,40 | 13,42 | -1,01% | - |
| 17.06.2025 | 13,51 | 13,71 | 13,18 | 13,55 | 0,15% | - |
| 16.06.2025 | 13,60 | 13,61 | 13,20 | 13,53 | -0,51% | - |
| 13.06.2025 | 13,03 | 13,72 | 12,97 | 13,60 | 4,43% | - |
| 12.06.2025 | 12,94 | 13,30 | 12,89 | 13,03 | 0,66% | - |
| 11.06.2025 | 12,85 | 13,04 | 12,81 | 12,94 | 0,74% | - |
| 10.06.2025 | 13,25 | 13,25 | 12,82 | 12,85 | -3,04% | - |
| 09.06.2025 | 13,59 | 13,64 | 13,22 | 13,25 | -2,50% | - |
| 06.06.2025 | 14,05 | 14,12 | 13,40 | 13,59 | -3,21% | 740,00 |
| 05.06.2025 | 14,15 | 14,43 | 13,95 | 14,04 | -0,72% | 450,00 |
| 04.06.2025 | 14,27 | 14,50 | 14,14 | 14,14 | -0,89% | - |
| 03.06.2025 | 13,91 | 14,32 | 13,76 | 14,27 | 2,61% | 1.000,00 |
| 02.06.2025 | 13,56 | 14,09 | 13,56 | 13,91 | 2,64% | - |
| 30.05.2025 | 13,65 | 13,71 | 13,36 | 13,55 | -0,77% | 712,00 |
| 29.05.2025 | 13,75 | 13,83 | 13,62 | 13,65 | -0,73% | 50,00 |
| 28.05.2025 | 13,57 | 13,82 | 13,52 | 13,75 | 1,36% | - |
| 27.05.2025 | 13,47 | 13,62 | 13,21 | 13,57 | 0,76% | - |
| 26.05.2025 | 13,43 | 13,52 | 13,23 | 13,47 | 0,32% | - |
| 23.05.2025 | 12,98 | 13,61 | 12,98 | 13,42 | 3,45% | - |
| 22.05.2025 | 12,27 | 13,18 | 12,00 | 12,98 | -0,52% | 400,00 |
| 21.05.2025 | 12,27 | 13,15 | 12,25 | 13,04 | 6,02% | - |
| 20.05.2025 | 12,27 | 12,42 | 11,96 | 12,30 | 0,24% | - |
| 19.05.2025 | 12,12 | 12,32 | 12,02 | 12,27 | 1,28% | - |
| 16.05.2025 | 12,00 | 12,15 | 11,63 | 12,12 | 1,00% | - |
| 15.05.2025 | 11,98 | 12,15 | 11,67 | 12,00 | 0,17% | - |
| 14.05.2025 | 12,05 | 12,05 | 11,70 | 11,98 | -0,64% | - |
| 13.05.2025 | 12,19 | 12,43 | 11,94 | 12,06 | -1,15% | 40,00 |
| 12.05.2025 | 13,12 | 13,12 | 12,14 | 12,20 | -6,94% | 411,00 |
| 09.05.2025 | 12,36 | 13,12 | 12,36 | 13,11 | 3,86% | - |
| 08.05.2025 | 12,36 | 12,81 | 12,11 | 12,62 | 2,06% | 35,00 |
| 07.05.2025 | 12,43 | 12,65 | 11,85 | 12,36 | -0,32% | - |
| 06.05.2025 | 11,70 | 12,42 | 11,70 | 12,40 | 5,98% | - |
| 05.05.2025 | 11,32 | 11,81 | 11,26 | 11,70 | 3,26% | - |
| 02.05.2025 | 11,55 | 11,55 | 11,19 | 11,33 | -1,86% | - |
| 30.04.2025 | 11,51 | 11,64 | 11,25 | 11,55 | 0,33% | - |
| 29.04.2025 | 11,63 | 11,71 | 11,34 | 11,51 | -0,99% | - |
| 28.04.2025 | 11,65 | 11,68 | 11,51 | 11,63 | -0,21% | - |
| 25.04.2025 | 11,74 | 11,79 | 11,37 | 11,65 | -0,64% | - |
| 24.04.2025 | 11,65 | 11,94 | 11,65 | 11,73 | 0,62% | 154,00 |
| 23.04.2025 | 11,90 | 11,90 | 11,31 | 11,65 | -2,06% | 415,00 |
| 22.04.2025 | 12,47 | 13,14 | 11,86 | 11,90 | -4,59% | 47,00 |
| 17.04.2025 | 12,61 | 12,62 | 12,32 | 12,47 | -1,05% | - |
| 16.04.2025 | 12,26 | 12,69 | 12,26 | 12,60 | 2,77% | 47,00 |
| 15.04.2025 | 11,95 | 12,33 | 11,95 | 12,26 | 2,64% | - |
| 14.04.2025 | 12,01 | 12,12 | 11,65 | 11,95 | -0,48% | 1.409,00 |
| 11.04.2025 | 11,73 | 12,23 | 11,72 | 12,01 | 2,24% | - |
| 10.04.2025 | 11,64 | 11,94 | 11,34 | 11,74 | 1,08% | - |
| 09.04.2025 | 11,29 | 11,76 | 11,16 | 11,62 | 2,95% | - |
| 08.04.2025 | 11,40 | 11,81 | 11,22 | 11,29 | -1,07% | 171,00 |
| 07.04.2025 | 11,49 | 11,62 | 11,06 | 11,41 | -0,74% | 118,00 |
| 04.04.2025 | 12,22 | 12,27 | 11,48 | 11,49 | -5,93% | - |
| 03.04.2025 | 12,11 | 12,30 | 11,38 | 12,22 | 0,78% | 40,00 |
| 02.04.2025 | 12,40 | 12,42 | 12,01 | 12,12 | -2,14% | - |
| 01.04.2025 | 12,27 | 12,50 | 12,23 | 12,39 | 0,92% | - |
| 31.03.2025 | 12,41 | 12,44 | 12,00 | 12,28 | 0,57% | 40,00 |
| 28.03.2025 | 12,21 | 12,41 | 12,13 | 12,21 | -0,06% | - |
| 27.03.2025 | 12,20 | 12,39 | 12,17 | 12,21 | 0,14% | - |
| 26.03.2025 | 12,20 | 12,37 | 12,12 | 12,20 | -0,02% | - |
| 25.03.2025 | 11,97 | 12,26 | 11,89 | 12,20 | 1,94% | - |
| 24.03.2025 | 11,95 | 12,08 | 11,90 | 11,97 | 0,15% | 1.118,00 |
| 21.03.2025 | 11,87 | 11,96 | 11,65 | 11,95 | 0,63% | 25,00 |
| 20.03.2025 | 11,81 | 11,92 | 11,70 | 11,87 | 0,57% | 200,00 |
| 19.03.2025 | 11,78 | 11,90 | 11,69 | 11,81 | 0,21% | - |
| 18.03.2025 | 11,83 | 12,12 | 11,61 | 11,78 | -0,40% | - |
| 17.03.2025 | 11,71 | 11,90 | 11,58 | 11,83 | 1,02% | - |
| 14.03.2025 | 11,48 | 11,85 | 11,44 | 11,71 | 1,96% | - |
| 13.03.2025 | 11,22 | 11,55 | 11,20 | 11,48 | 2,29% | - |
| 12.03.2025 | 11,07 | 11,26 | 11,02 | 11,23 | 1,42% | - |