19,950€
Echtzeit-Aktienkurs DIC CORP.
Bid:
Ask:
Aktienkurse zur DIC CORP. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
14.11.2024 | 20,00 | 20,20 | 18,15 | 19,95 | -0,25% | - |
13.11.2024 | 20,05 | 20,10 | 19,85 | 20,00 | -0,25% | - |
12.11.2024 | 20,00 | 20,50 | 19,80 | 20,05 | 0,25% | - |
11.11.2024 | 20,15 | 20,15 | 19,80 | 20,00 | -0,74% | - |
08.11.2024 | 20,00 | 20,50 | 19,80 | 20,15 | 0,75% | - |
07.11.2024 | 19,65 | 20,50 | 19,65 | 20,00 | 1,78% | - |
06.11.2024 | 19,65 | 19,85 | 19,45 | 19,65 | 0,26% | - |
05.11.2024 | 19,75 | 19,90 | 19,45 | 19,60 | -0,76% | - |
04.11.2024 | 19,80 | 19,90 | 19,70 | 19,75 | -0,25% | - |
01.11.2024 | 19,90 | 20,00 | 19,55 | 19,80 | -0,50% | - |
31.10.2024 | 19,70 | 20,30 | 19,65 | 19,90 | 1,02% | - |
30.10.2024 | 19,75 | 19,95 | 19,60 | 19,70 | -0,25% | - |
29.10.2024 | 19,50 | 19,90 | 19,45 | 19,75 | 1,28% | 700,00 |
28.10.2024 | 19,75 | 19,75 | 19,30 | 19,50 | -1,27% | - |
25.10.2024 | 19,80 | 19,95 | 19,70 | 19,75 | -0,25% | - |
24.10.2024 | 19,65 | 19,95 | 19,65 | 19,80 | 0,76% | - |
23.10.2024 | 20,15 | 20,15 | 19,55 | 19,65 | -2,48% | - |
22.10.2024 | 20,40 | 20,40 | 19,95 | 20,15 | -1,23% | - |
21.10.2024 | 20,40 | 20,60 | 20,25 | 20,40 | 0,00% | - |
18.10.2024 | 20,40 | 20,40 | 20,20 | 20,40 | 0,00% | - |
17.10.2024 | 20,60 | 20,60 | 20,30 | 20,40 | -0,97% | - |
16.10.2024 | 20,50 | 20,60 | 20,40 | 20,60 | 2,49% | - |
15.10.2024 | 20,50 | 20,70 | 19,80 | 20,10 | -3,37% | - |
14.10.2024 | 20,90 | 21,00 | 20,70 | 20,80 | -0,48% | - |
11.10.2024 | 20,90 | 21,10 | 20,70 | 20,90 | 0,97% | - |
10.10.2024 | 20,60 | 20,70 | 20,40 | 20,70 | 0,49% | - |
09.10.2024 | 20,80 | 20,90 | 20,30 | 20,60 | -0,96% | - |
08.10.2024 | 20,70 | 21,10 | 20,50 | 20,80 | 0,48% | - |
07.10.2024 | 20,80 | 20,80 | 20,40 | 20,70 | -0,48% | - |
04.10.2024 | 20,30 | 20,80 | 20,30 | 20,80 | 2,46% | - |
03.10.2024 | 20,60 | 20,60 | 20,10 | 20,30 | -1,46% | - |
02.10.2024 | 20,60 | 20,70 | 20,40 | 20,60 | 0,00% | - |
01.10.2024 | 20,40 | 20,90 | 20,30 | 20,60 | 0,98% | - |
30.09.2024 | 19,50 | 20,70 | 19,50 | 20,40 | 4,62% | - |
27.09.2024 | 20,10 | 20,10 | 19,35 | 19,50 | -2,99% | - |
26.09.2024 | 19,65 | 20,15 | 19,65 | 20,10 | 1,77% | - |
25.09.2024 | 19,55 | 19,90 | 19,55 | 19,75 | 1,02% | - |
24.09.2024 | 19,55 | 19,75 | 19,35 | 19,55 | 0,00% | - |
23.09.2024 | 19,70 | 19,85 | 19,45 | 19,55 | -0,51% | - |
20.09.2024 | 19,65 | 19,90 | 19,45 | 19,65 | 0,00% | - |
19.09.2024 | 19,40 | 19,85 | 19,30 | 19,65 | 1,29% | - |
18.09.2024 | 19,45 | 19,55 | 19,20 | 19,40 | -0,26% | - |
17.09.2024 | 19,40 | 19,70 | 19,15 | 19,45 | 0,26% | - |
16.09.2024 | 19,45 | 19,60 | 19,40 | 19,40 | -0,26% | - |
13.09.2024 | 19,60 | 19,60 | 19,35 | 19,45 | -0,77% | - |
12.09.2024 | 19,45 | 19,60 | 19,15 | 19,60 | -0,51% | - |
11.09.2024 | 19,35 | 19,95 | 19,25 | 19,70 | -0,51% | - |
10.09.2024 | 19,75 | 19,95 | 19,60 | 19,80 | 0,25% | - |
09.09.2024 | 19,90 | 19,90 | 19,40 | 19,75 | 2,07% | - |
06.09.2024 | 19,90 | 19,90 | 19,25 | 19,35 | -2,76% | - |
05.09.2024 | 19,40 | 19,95 | 19,40 | 19,90 | 2,58% | - |
04.09.2024 | 19,20 | 19,50 | 19,20 | 19,40 | 1,04% | - |
03.09.2024 | 19,25 | 19,35 | 19,00 | 19,20 | -0,26% | - |
02.09.2024 | 19,60 | 19,60 | 19,20 | 19,25 | -1,79% | - |
30.08.2024 | 19,35 | 19,65 | 19,35 | 19,60 | 1,29% | - |
29.08.2024 | 19,35 | 19,60 | 19,25 | 19,35 | 0,00% | - |
28.08.2024 | 19,35 | 19,50 | 19,25 | 19,35 | 2,38% | - |
27.08.2024 | 18,70 | 18,95 | 18,70 | 18,90 | 1,07% | - |
26.08.2024 | 18,85 | 18,85 | 18,65 | 18,70 | -0,80% | - |
23.08.2024 | 18,70 | 18,90 | 18,70 | 18,85 | 1,07% | - |
22.08.2024 | 18,70 | 18,90 | 18,65 | 18,65 | -0,27% | - |
21.08.2024 | 18,70 | 18,75 | 18,55 | 18,70 | 0,00% | - |
20.08.2024 | 18,70 | 18,75 | 18,60 | 18,70 | 0,00% | - |
19.08.2024 | 18,60 | 18,70 | 18,55 | 18,70 | 2,47% | - |
16.08.2024 | 18,30 | 18,30 | 18,20 | 18,25 | -0,27% | - |
15.08.2024 | 18,05 | 18,45 | 18,05 | 18,30 | 3,10% | - |
14.08.2024 | 18,25 | 18,25 | 17,65 | 17,75 | -2,74% | - |
13.08.2024 | 17,90 | 18,30 | 17,90 | 18,25 | 1,96% | - |
12.08.2024 | 17,95 | 17,95 | 17,60 | 17,90 | -0,28% | - |
09.08.2024 | 17,25 | 17,95 | 17,25 | 17,95 | 4,06% | - |
08.08.2024 | 17,05 | 17,35 | 16,85 | 17,25 | 1,17% | - |
07.08.2024 | 17,35 | 17,35 | 16,95 | 17,05 | 0,59% | - |
06.08.2024 | 16,85 | 17,05 | 16,55 | 16,95 | 3,04% | - |
05.08.2024 | 18,20 | 18,20 | 15,20 | 16,45 | -7,32% | - |
02.08.2024 | 18,20 | 18,20 | 17,30 | 17,75 | -2,47% | - |
01.08.2024 | 18,65 | 18,75 | 18,00 | 18,20 | -3,70% | - |
31.07.2024 | 18,30 | 18,95 | 18,30 | 18,90 | 3,28% | - |
30.07.2024 | 18,50 | 18,50 | 18,15 | 18,30 | -0,81% | - |
29.07.2024 | 17,85 | 18,65 | 17,85 | 18,45 | 3,36% | - |
26.07.2024 | 17,45 | 17,90 | 17,45 | 17,85 | 2,29% | - |
25.07.2024 | 17,60 | 17,75 | 17,45 | 17,45 | -0,85% | - |
24.07.2024 | 17,75 | 17,80 | 17,55 | 17,60 | -0,85% | - |
23.07.2024 | 17,95 | 17,95 | 17,60 | 17,75 | -1,11% | - |
22.07.2024 | 18,00 | 18,00 | 17,80 | 17,95 | -0,28% | - |
19.07.2024 | 17,65 | 18,10 | 17,65 | 18,00 | 1,98% | - |
18.07.2024 | 17,40 | 17,90 | 17,40 | 17,65 | 1,44% | - |
17.07.2024 | 17,50 | 17,65 | 17,40 | 17,40 | -0,57% | - |
16.07.2024 | 17,80 | 17,80 | 17,35 | 17,50 | -1,69% | - |
15.07.2024 | 17,75 | 17,80 | 17,70 | 17,80 | 0,28% | - |
12.07.2024 | 17,35 | 17,85 | 17,35 | 17,75 | 2,31% | - |
11.07.2024 | 17,40 | 17,50 | 17,25 | 17,35 | -0,29% | - |
10.07.2024 | 17,30 | 17,45 | 17,25 | 17,40 | 0,58% | - |
09.07.2024 | 17,05 | 17,40 | 17,05 | 17,30 | 1,47% | - |
08.07.2024 | 17,70 | 17,70 | 17,05 | 17,05 | -3,67% | - |