21,800€
-0,91%
Echtzeit-Aktienkurs DIC Corp.
Bid:
Ask:
Aktienkurse zur DIC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 21,70 | 21,80 | 21,70 | 21,80 | -0,91% | - |
| 06.02.2026 | 21,50 | 22,20 | 21,40 | 22,00 | 5,77% | - |
| 05.02.2026 | 21,20 | 21,20 | 20,80 | 20,80 | 0,00% | - |
| 04.02.2026 | 20,80 | 21,00 | 20,60 | 20,80 | 4,00% | - |
| 03.02.2026 | 20,60 | 20,60 | 20,00 | 20,00 | -2,44% | - |
| 02.02.2026 | 20,30 | 20,60 | 20,10 | 20,50 | -0,49% | - |
| 30.01.2026 | 20,60 | 20,80 | 20,50 | 20,60 | 1,98% | - |
| 29.01.2026 | 20,40 | 20,40 | 19,90 | 20,20 | -0,98% | - |
| 28.01.2026 | 20,40 | 20,60 | 20,20 | 20,40 | 0,00% | - |
| 27.01.2026 | 20,15 | 20,40 | 20,00 | 20,40 | 2,00% | - |
| 26.01.2026 | 20,15 | 20,60 | 20,00 | 20,00 | 0,00% | - |
| 23.01.2026 | 20,00 | 20,15 | 19,90 | 20,00 | 1,01% | - |
| 22.01.2026 | 20,20 | 20,20 | 19,80 | 19,80 | 0,51% | - |
| 21.01.2026 | 19,75 | 20,05 | 19,65 | 19,70 | 1,03% | - |
| 20.01.2026 | 19,80 | 19,80 | 19,45 | 19,50 | -3,94% | - |
| 19.01.2026 | 20,60 | 20,60 | 20,10 | 20,30 | -0,49% | - |
| 16.01.2026 | 20,60 | 20,60 | 20,30 | 20,40 | 0,00% | - |
| 15.01.2026 | 20,40 | 20,60 | 20,40 | 20,40 | 2,00% | - |
| 14.01.2026 | 20,15 | 20,20 | 19,90 | 20,00 | 0,00% | - |
| 13.01.2026 | 19,95 | 20,00 | 19,80 | 20,00 | -1,48% | - |
| 12.01.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 09.01.2026 | 19,80 | 20,40 | 19,75 | 20,30 | 0,74% | - |
| 08.01.2026 | 20,00 | 20,15 | 20,00 | 20,15 | 2,81% | - |
| 07.01.2026 | 20,10 | 20,15 | 19,60 | 19,60 | -0,51% | - |
| 06.01.2026 | 19,95 | 19,95 | 19,65 | 19,70 | -0,76% | - |
| 05.01.2026 | 19,75 | 19,95 | 19,75 | 19,85 | -0,75% | - |
| 02.01.2026 | 19,85 | 20,00 | 19,85 | 20,00 | 1,01% | - |
| 29.12.2025 | 20,00 | 20,00 | 19,80 | 19,80 | -3,41% | - |
| 22.12.2025 | 20,60 | 20,60 | 20,50 | 20,50 | 0,49% | - |
| 19.12.2025 | 20,80 | 20,80 | 20,40 | 20,40 | -0,97% | - |
| 18.12.2025 | 20,60 | 20,60 | 20,40 | 20,60 | 1,23% | - |
| 17.12.2025 | 20,35 | 20,35 | 20,25 | 20,35 | -0,25% | - |
| 09.12.2025 | 20,70 | 20,80 | 20,40 | 20,40 | -2,39% | - |
| 05.12.2025 | 20,70 | 20,90 | 20,70 | 20,90 | 2,45% | - |
| 03.12.2025 | 20,50 | 20,60 | 20,40 | 20,40 | -1,92% | - |
| 02.12.2025 | 20,90 | 21,00 | 20,80 | 20,80 | 0,00% | - |
| 01.12.2025 | 21,00 | 21,00 | 20,80 | 20,80 | 0,97% | - |
| 24.11.2025 | 20,60 | 20,70 | 20,60 | 20,60 | 0,49% | - |
| 21.11.2025 | 20,50 | 20,60 | 20,50 | 20,50 | 1,99% | - |
| 20.11.2025 | 20,50 | 20,60 | 20,00 | 20,10 | -2,90% | - |
| 19.11.2025 | 20,70 | 20,70 | 20,60 | 20,70 | -2,36% | - |
| 17.11.2025 | 21,50 | 21,60 | 21,20 | 21,20 | 0,00% | - |
| 14.11.2025 | 21,20 | 21,60 | 21,20 | 21,20 | -0,93% | - |
| 13.11.2025 | 21,40 | 21,50 | 21,20 | 21,40 | 1,42% | - |
| 12.11.2025 | 21,00 | 21,20 | 21,00 | 21,10 | 1,44% | - |
| 11.11.2025 | 21,00 | 21,10 | 20,80 | 20,80 | 0,97% | - |
| 10.11.2025 | 20,70 | 20,80 | 20,60 | 20,60 | 0,00% | - |
| 07.11.2025 | 20,70 | 20,80 | 20,50 | 20,60 | 0,00% | - |
| 06.11.2025 | 20,70 | 20,70 | 20,50 | 20,60 | 0,00% | - |
| 05.11.2025 | 20,70 | 20,80 | 20,60 | 20,60 | 1,98% | - |
| 03.11.2025 | 20,50 | 20,60 | 20,20 | 20,20 | 0,00% | - |
| 30.10.2025 | 20,20 | 20,50 | 20,20 | 20,20 | -0,49% | - |
| 29.10.2025 | 20,40 | 20,40 | 20,20 | 20,30 | -0,98% | - |
| 28.10.2025 | 20,50 | 20,60 | 20,40 | 20,50 | -1,91% | - |
| 24.10.2025 | 20,80 | 21,00 | 20,80 | 20,90 | 0,97% | - |
| 22.10.2025 | 20,70 | 20,80 | 20,60 | 20,70 | 1,47% | - |
| 21.10.2025 | 20,50 | 20,60 | 20,40 | 20,40 | -1,92% | - |
| 20.10.2025 | 20,50 | 20,80 | 20,40 | 20,80 | 0,48% | - |
| 17.10.2025 | 20,40 | 20,80 | 20,20 | 20,70 | 0,98% | - |
| 16.10.2025 | 20,40 | 20,60 | 20,30 | 20,50 | 0,49% | - |
| 15.10.2025 | 20,50 | 20,60 | 20,40 | 20,40 | 2,51% | - |
| 14.10.2025 | 20,00 | 20,20 | 19,90 | 19,90 | 2,05% | - |
| 13.10.2025 | 20,35 | 20,35 | 19,50 | 19,50 | -3,23% | - |
| 10.10.2025 | 20,30 | 20,40 | 20,15 | 20,15 | -4,05% | - |
| 08.10.2025 | 21,00 | 21,20 | 21,00 | 21,00 | -1,87% | - |
| 06.10.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 1,90% | - |
| 03.10.2025 | 21,10 | 21,40 | 21,00 | 21,00 | 0,96% | - |
| 02.10.2025 | 21,00 | 21,00 | 20,80 | 20,80 | 0,48% | - |
| 01.10.2025 | 20,90 | 20,90 | 20,70 | 20,70 | -1,43% | - |
| 29.09.2025 | 21,10 | 21,10 | 21,00 | 21,00 | -1,87% | - |
| 26.09.2025 | 21,30 | 21,50 | 21,20 | 21,40 | 2,39% | - |
| 24.09.2025 | 20,90 | 21,00 | 20,80 | 20,90 | 0,48% | - |
| 23.09.2025 | 21,10 | 21,10 | 20,80 | 20,80 | 0,00% | - |
| 22.09.2025 | 20,80 | 21,00 | 20,80 | 20,80 | 0,48% | - |
| 19.09.2025 | 20,80 | 20,80 | 20,70 | 20,70 | -1,43% | - |
| 18.09.2025 | 21,10 | 21,10 | 21,00 | 21,00 | 1,94% | - |
| 17.09.2025 | 20,60 | 20,80 | 20,60 | 20,60 | -2,37% | - |
| 16.09.2025 | 21,10 | 21,20 | 21,00 | 21,10 | 0,48% | - |
| 15.09.2025 | 21,10 | 21,10 | 21,00 | 21,00 | -0,94% | - |
| 09.09.2025 | 21,30 | 21,40 | 21,20 | 21,20 | 0,95% | - |
| 05.09.2025 | 21,00 | 21,20 | 20,80 | 21,00 | 1,94% | - |
| 04.09.2025 | 20,80 | 20,90 | 20,60 | 20,60 | -0,96% | - |
| 03.09.2025 | 20,70 | 20,80 | 20,60 | 20,80 | -0,95% | - |
| 02.09.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 1,94% | - |
| 01.09.2025 | 20,50 | 20,60 | 20,40 | 20,60 | 4,57% | - |
| 29.08.2025 | 20,10 | 20,15 | 19,65 | 19,70 | -1,99% | - |
| 28.08.2025 | 20,20 | 20,20 | 20,00 | 20,10 | -0,25% | - |
| 27.08.2025 | 20,15 | 20,25 | 20,15 | 20,15 | -1,23% | - |
| 26.08.2025 | 20,30 | 20,40 | 20,20 | 20,40 | -0,97% | - |
| 25.08.2025 | 20,60 | 20,60 | 20,40 | 20,60 | 0,00% | - |
| 22.08.2025 | 20,50 | 20,80 | 20,40 | 20,60 | 1,98% | - |
| 21.08.2025 | 20,40 | 20,40 | 20,20 | 20,20 | 2,02% | - |
| 20.08.2025 | 19,90 | 20,00 | 19,75 | 19,80 | 1,28% | - |
| 19.08.2025 | 19,60 | 19,65 | 19,45 | 19,55 | 1,03% | - |
| 18.08.2025 | 19,10 | 19,40 | 19,10 | 19,35 | -0,77% | - |
| 15.08.2025 | 19,50 | 19,55 | 19,45 | 19,50 | 0,52% | - |
| 14.08.2025 | 19,40 | 19,45 | 19,30 | 19,40 | 2,65% | - |
| 13.08.2025 | 19,05 | 19,05 | 18,90 | 18,90 | 0,27% | - |
| 12.08.2025 | 18,65 | 18,85 | 18,55 | 18,85 | 3,86% | - |
| 11.08.2025 | 18,10 | 18,15 | 18,05 | 18,15 | -0,82% | - |