16,550€
-1,19%
Echtzeit-Aktienkurs DIC Corp.
Bid:
Ask:
Aktienkurse zur DIC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 17,05 | 17,35 | 16,15 | 16,55 | -1,19% | - |
| 09.04.2025 | 16,30 | 16,95 | 15,25 | 16,75 | 2,76% | - |
| 08.04.2025 | 16,45 | 17,05 | 16,20 | 16,30 | 4,15% | - |
| 07.04.2025 | 15,45 | 16,10 | 15,00 | 15,65 | -5,15% | - |
| 04.04.2025 | 17,35 | 18,40 | 16,35 | 16,50 | -5,17% | - |
| 03.04.2025 | 18,35 | 18,35 | 17,20 | 17,40 | -5,95% | - |
| 02.04.2025 | 18,60 | 18,60 | 18,10 | 18,50 | -1,07% | - |
| 01.04.2025 | 18,95 | 19,80 | 18,25 | 18,70 | -1,32% | - |
| 31.03.2025 | 19,20 | 19,20 | 18,60 | 18,95 | -1,56% | - |
| 28.03.2025 | 19,70 | 19,70 | 18,90 | 19,25 | -2,53% | - |
| 27.03.2025 | 19,80 | 19,95 | 19,65 | 19,75 | 0,51% | - |
| 26.03.2025 | 20,10 | 20,10 | 19,65 | 19,65 | -2,72% | - |
| 25.03.2025 | 20,10 | 20,20 | 19,65 | 20,20 | 0,00% | - |
| 24.03.2025 | 19,80 | 20,20 | 19,80 | 20,20 | 2,54% | - |
| 21.03.2025 | 19,80 | 20,30 | 18,55 | 19,70 | 0,00% | - |
| 20.03.2025 | 19,70 | 19,85 | 19,60 | 19,70 | -0,51% | - |
| 19.03.2025 | 19,45 | 19,95 | 19,45 | 19,80 | 2,06% | - |
| 18.03.2025 | 19,90 | 19,90 | 19,30 | 19,40 | -2,76% | - |
| 17.03.2025 | 19,95 | 20,15 | 19,75 | 19,95 | 1,01% | - |
| 14.03.2025 | 20,00 | 20,15 | 19,65 | 19,75 | -0,50% | - |
| 13.03.2025 | 20,20 | 20,20 | 19,80 | 19,85 | -2,22% | - |
| 12.03.2025 | 19,40 | 20,50 | 19,40 | 20,30 | 5,73% | - |
| 11.03.2025 | 19,85 | 19,85 | 19,10 | 19,20 | -3,52% | - |
| 10.03.2025 | 20,40 | 20,40 | 19,75 | 19,90 | -2,45% | - |
| 07.03.2025 | 20,20 | 20,60 | 20,00 | 20,40 | 0,49% | - |
| 06.03.2025 | 20,15 | 20,40 | 20,05 | 20,30 | 0,50% | - |
| 05.03.2025 | 20,00 | 20,30 | 19,80 | 20,20 | 2,02% | - |
| 04.03.2025 | 20,20 | 20,50 | 19,70 | 19,80 | -1,98% | - |
| 03.03.2025 | 20,60 | 20,70 | 20,05 | 20,20 | -2,42% | - |
| 28.02.2025 | 20,60 | 21,10 | 19,95 | 20,70 | 0,49% | - |
| 27.02.2025 | 20,60 | 20,80 | 20,40 | 20,60 | 0,00% | - |
| 26.02.2025 | 20,50 | 20,80 | 20,50 | 20,60 | 0,98% | - |
| 25.02.2025 | 20,70 | 20,80 | 20,40 | 20,40 | -0,97% | - |
| 24.02.2025 | 20,80 | 21,00 | 20,60 | 20,60 | -0,96% | - |
| 21.02.2025 | 20,60 | 21,30 | 20,60 | 20,80 | 1,46% | - |
| 20.02.2025 | 21,00 | 21,00 | 20,40 | 20,50 | -1,44% | - |
| 19.02.2025 | 20,40 | 21,00 | 20,40 | 20,80 | 1,96% | - |
| 18.02.2025 | 20,60 | 20,60 | 20,10 | 20,40 | -0,97% | - |
| 17.02.2025 | 20,80 | 20,80 | 20,50 | 20,60 | -0,96% | - |
| 14.02.2025 | 21,50 | 21,50 | 20,50 | 20,80 | -3,26% | - |
| 13.02.2025 | 21,20 | 21,60 | 21,20 | 21,50 | 1,42% | - |
| 12.02.2025 | 21,40 | 21,50 | 21,00 | 21,20 | -1,85% | - |
| 11.02.2025 | 21,60 | 21,80 | 21,50 | 21,60 | 0,00% | - |
| 10.02.2025 | 21,50 | 21,70 | 21,40 | 21,60 | 0,47% | - |
| 07.02.2025 | 21,20 | 21,60 | 21,20 | 21,50 | 1,42% | - |
| 06.02.2025 | 21,00 | 21,20 | 20,90 | 21,20 | 0,95% | - |
| 05.02.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 0,96% | - |
| 04.02.2025 | 20,80 | 20,80 | 20,30 | 20,80 | 0,00% | 3,00 |
| 03.02.2025 | 20,80 | 21,00 | 20,60 | 20,80 | 0,00% | - |
| 31.01.2025 | 21,00 | 21,00 | 20,70 | 20,80 | -0,95% | - |
| 30.01.2025 | 20,80 | 21,30 | 20,70 | 21,00 | 1,45% | - |
| 29.01.2025 | 20,60 | 21,00 | 20,60 | 20,70 | -0,48% | - |
| 28.01.2025 | 20,50 | 20,80 | 20,50 | 20,80 | 0,48% | - |
| 27.01.2025 | 20,60 | 21,00 | 20,50 | 20,70 | 0,49% | - |
| 24.01.2025 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | - |
| 23.01.2025 | 20,80 | 20,80 | 20,50 | 20,60 | -1,44% | - |
| 22.01.2025 | 20,90 | 21,00 | 20,70 | 20,90 | -0,48% | - |
| 21.01.2025 | 21,00 | 21,10 | 20,80 | 21,00 | 0,00% | - |
| 20.01.2025 | 21,20 | 21,20 | 20,70 | 21,00 | -1,87% | - |
| 17.01.2025 | 21,30 | 21,50 | 21,10 | 21,40 | 0,94% | - |
| 16.01.2025 | 21,30 | 21,30 | 21,00 | 21,20 | -0,47% | - |
| 15.01.2025 | 21,60 | 21,60 | 21,10 | 21,30 | -1,39% | - |
| 14.01.2025 | 22,00 | 22,00 | 21,50 | 21,60 | -1,82% | - |
| 13.01.2025 | 21,90 | 22,20 | 21,90 | 22,00 | 0,46% | - |
| 10.01.2025 | 21,50 | 21,90 | 21,50 | 21,90 | 1,39% | - |
| 09.01.2025 | 20,80 | 21,70 | 20,80 | 21,60 | 3,85% | - |
| 08.01.2025 | 21,50 | 21,50 | 20,70 | 20,80 | -2,35% | - |
| 07.01.2025 | 21,00 | 21,70 | 21,00 | 21,30 | 0,47% | - |
| 06.01.2025 | 21,00 | 21,20 | 20,60 | 21,20 | 0,00% | - |
| 03.01.2025 | 21,00 | 21,20 | 20,80 | 21,20 | 0,95% | - |
| 02.01.2025 | 20,50 | 21,00 | 20,50 | 21,00 | 2,44% | - |
| 30.12.2024 | 20,90 | 20,90 | 20,30 | 20,50 | -0,97% | - |
| 27.12.2024 | 20,60 | 20,90 | 20,60 | 20,70 | -6,33% | - |
| 23.12.2024 | 22,00 | 22,40 | 21,80 | 22,10 | 0,45% | - |
| 20.12.2024 | 22,40 | 22,40 | 21,80 | 22,00 | -1,79% | - |
| 19.12.2024 | 22,50 | 22,70 | 22,20 | 22,40 | -0,44% | - |
| 18.12.2024 | 22,00 | 22,70 | 22,00 | 22,50 | 2,27% | - |
| 17.12.2024 | 21,90 | 22,30 | 21,30 | 22,00 | 0,46% | 2.700,00 |
| 16.12.2024 | 22,00 | 22,10 | 21,70 | 21,90 | -0,45% | - |
| 13.12.2024 | 21,80 | 22,30 | 21,80 | 22,00 | 0,92% | - |
| 12.12.2024 | 22,00 | 22,10 | 21,70 | 21,80 | -0,91% | - |
| 11.12.2024 | 21,50 | 22,20 | 21,50 | 22,00 | 2,33% | - |
| 10.12.2024 | 21,80 | 21,80 | 21,30 | 21,50 | -1,38% | - |
| 09.12.2024 | 21,60 | 22,10 | 21,60 | 21,80 | 0,93% | - |
| 06.12.2024 | 21,60 | 21,80 | 21,30 | 21,60 | 0,00% | - |
| 05.12.2024 | 21,40 | 21,80 | 21,40 | 21,60 | 0,93% | - |
| 04.12.2024 | 21,20 | 22,10 | 21,20 | 21,40 | 0,94% | - |
| 03.12.2024 | 20,60 | 21,20 | 20,60 | 21,20 | 1,44% | - |
| 02.12.2024 | 20,60 | 21,20 | 20,50 | 20,90 | 1,46% | - |
| 29.11.2024 | 20,60 | 20,80 | 20,50 | 20,60 | 0,00% | - |
| 28.11.2024 | 20,15 | 20,60 | 20,15 | 20,60 | 2,23% | - |
| 27.11.2024 | 20,30 | 20,30 | 19,95 | 20,15 | -0,74% | - |
| 26.11.2024 | 19,80 | 20,30 | 19,80 | 20,30 | 2,53% | - |
| 25.11.2024 | 19,95 | 20,10 | 19,80 | 19,80 | -0,75% | - |
| 22.11.2024 | 19,95 | 20,10 | 19,65 | 19,95 | 0,00% | - |
| 21.11.2024 | 19,55 | 19,95 | 19,35 | 19,95 | 2,05% | - |
| 20.11.2024 | 19,75 | 19,75 | 19,25 | 19,55 | -1,01% | - |
| 19.11.2024 | 20,00 | 20,00 | 19,60 | 19,75 | -1,25% | - |
| 18.11.2024 | 19,85 | 20,15 | 19,85 | 20,00 | 0,76% | - |
| 15.11.2024 | 19,95 | 20,00 | 19,55 | 19,85 | -0,50% | - |