26,700€
-1,11%
Echtzeit-Aktienkurs DIC Corp.
Bid:
Ask:
Aktienkurse zur DIC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 26,70 | 26,90 | 26,70 | 26,90 | -1,47% | - |
| 03.09.2026 | 27,10 | 27,50 | 27,00 | 27,30 | 0,74% | - |
| 02.09.2026 | 26,90 | 27,10 | 26,50 | 27,10 | -3,21% | - |
| 01.09.2026 | 28,50 | 28,70 | 27,90 | 28,00 | 4,09% | - |
| 31.08.2026 | 27,10 | 27,40 | 26,90 | 26,90 | 1,51% | - |
| 28.08.2026 | 26,70 | 26,90 | 26,40 | 26,50 | -2,21% | - |
| 27.08.2026 | 27,10 | 27,30 | 26,80 | 27,10 | 0,00% | - |
| 26.08.2026 | 27,50 | 27,50 | 27,10 | 27,10 | -0,73% | - |
| 25.08.2026 | 27,40 | 27,60 | 26,90 | 27,30 | -1,44% | - |
| 24.08.2026 | 27,70 | 27,90 | 27,40 | 27,70 | -0,72% | - |
| 21.08.2026 | 27,80 | 28,10 | 27,60 | 27,90 | 0,36% | - |
| 20.08.2026 | 28,10 | 28,40 | 27,70 | 27,80 | -2,46% | - |
| 19.08.2026 | 28,50 | 28,90 | 28,30 | 28,50 | -2,06% | - |
| 18.08.2026 | 29,70 | 29,80 | 29,00 | 29,10 | -3,00% | - |
| 17.08.2026 | 30,30 | 30,60 | 30,00 | 30,00 | 0,67% | - |
| 14.08.2026 | 29,80 | 29,80 | 29,60 | 29,80 | -4,79% | - |
| 13.08.2026 | 31,20 | 31,30 | 30,70 | 31,30 | 0,97% | - |
| 12.08.2026 | 30,60 | 31,20 | 30,40 | 31,00 | 6,90% | - |
| 11.08.2026 | 29,20 | 29,20 | 29,00 | 29,00 | -0,68% | - |
| 10.08.2026 | 29,40 | 29,60 | 29,20 | 29,20 | 13,62% | - |
| 07.08.2026 | 25,60 | 26,10 | 25,50 | 25,70 | -0,39% | - |
| 06.08.2026 | 25,90 | 25,90 | 25,70 | 25,80 | 1,18% | - |
| 05.08.2026 | 25,60 | 25,90 | 25,50 | 25,50 | 2,41% | - |
| 04.08.2026 | 24,50 | 25,00 | 24,20 | 24,90 | 1,63% | - |
| 03.08.2026 | 24,10 | 24,50 | 23,60 | 24,50 | 2,94% | - |
| 31.07.2026 | 24,10 | 24,10 | 23,60 | 23,80 | -1,24% | - |
| 30.07.2026 | 23,00 | 24,10 | 22,80 | 24,10 | 2,55% | - |
| 29.07.2026 | 23,30 | 23,90 | 23,20 | 23,50 | 1,29% | - |
| 28.07.2026 | 23,50 | 23,70 | 23,20 | 23,20 | -3,33% | - |
| 27.07.2026 | 24,30 | 24,50 | 23,80 | 24,00 | 0,00% | - |
| 24.07.2026 | 23,90 | 24,20 | 23,90 | 24,00 | 0,00% | - |
| 23.07.2026 | 24,00 | 24,50 | 23,90 | 24,00 | -2,04% | - |
| 22.07.2026 | 24,60 | 24,60 | 24,40 | 24,50 | 0,00% | - |
| 21.07.2026 | 24,30 | 24,60 | 24,00 | 24,50 | 0,82% | - |
| 20.07.2026 | 24,30 | 24,30 | 24,10 | 24,30 | 0,41% | - |
| 17.07.2026 | 23,80 | 24,20 | 23,50 | 24,20 | -0,82% | - |
| 16.07.2026 | 24,60 | 24,80 | 24,20 | 24,40 | -0,81% | - |
| 15.07.2026 | 25,20 | 25,20 | 24,50 | 24,60 | -1,20% | - |
| 14.07.2026 | 24,70 | 25,10 | 24,60 | 24,90 | 2,47% | - |
| 13.07.2026 | 24,60 | 24,70 | 24,30 | 24,30 | -4,33% | - |
| 10.07.2026 | 25,10 | 25,50 | 24,90 | 25,40 | -0,39% | - |
| 09.07.2026 | 25,30 | 25,50 | 24,90 | 25,50 | -2,30% | - |
| 08.07.2026 | 26,00 | 26,10 | 25,30 | 26,10 | 1,95% | - |
| 07.07.2026 | 26,00 | 26,10 | 25,50 | 25,60 | -2,66% | - |
| 06.07.2026 | 26,10 | 26,50 | 26,00 | 26,30 | 1,54% | - |
| 03.07.2026 | 26,00 | 26,10 | 25,70 | 25,90 | 0,78% | - |
| 02.07.2026 | 26,00 | 26,30 | 25,70 | 25,70 | -0,39% | - |
| 01.07.2026 | 26,10 | 26,30 | 25,70 | 25,80 | -1,90% | - |
| 30.06.2026 | 26,10 | 26,30 | 25,80 | 26,30 | -2,23% | - |
| 29.06.2026 | 26,50 | 27,10 | 26,30 | 26,90 | -2,18% | - |
| 26.06.2026 | 27,40 | 27,70 | 27,10 | 27,50 | 0,00% | - |
| 25.06.2026 | 28,00 | 28,20 | 27,30 | 27,50 | 1,48% | - |
| 24.06.2026 | 27,30 | 27,50 | 27,10 | 27,10 | -2,17% | 144,00 |
| 23.06.2026 | 28,10 | 28,10 | 27,30 | 27,70 | -2,46% | - |
| 22.06.2026 | 28,40 | 28,70 | 27,90 | 28,40 | -0,70% | - |
| 19.06.2026 | 28,50 | 28,80 | 28,50 | 28,60 | 0,00% | - |
| 18.06.2026 | 28,50 | 28,90 | 28,20 | 28,60 | 2,14% | - |
| 17.06.2026 | 27,70 | 28,30 | 27,70 | 28,00 | 3,70% | - |
| 16.06.2026 | 27,20 | 27,40 | 27,00 | 27,00 | -0,37% | - |
| 15.06.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 2,65% | - |
| 12.06.2026 | 26,10 | 26,40 | 25,90 | 26,40 | 3,94% | - |
| 11.06.2026 | 24,90 | 25,70 | 24,90 | 25,40 | 1,60% | - |
| 10.06.2026 | 25,10 | 25,20 | 24,70 | 25,00 | -2,34% | - |
| 09.06.2026 | 25,80 | 26,10 | 25,20 | 25,60 | -2,29% | - |
| 08.06.2026 | 25,50 | 26,20 | 25,50 | 26,20 | 2,34% | - |
| 05.06.2026 | 26,50 | 26,70 | 25,60 | 25,60 | -2,66% | - |
| 04.06.2026 | 26,50 | 26,70 | 25,70 | 26,30 | -1,87% | - |
| 03.06.2026 | 27,00 | 27,10 | 26,70 | 26,80 | 0,75% | - |
| 02.06.2026 | 26,70 | 26,70 | 26,30 | 26,60 | 0,00% | - |
| 01.06.2026 | 26,50 | 26,80 | 26,30 | 26,60 | 1,92% | - |
| 29.05.2026 | 26,00 | 26,40 | 25,90 | 26,10 | 1,16% | - |
| 28.05.2026 | 25,80 | 26,00 | 25,60 | 25,80 | -1,90% | - |
| 27.05.2026 | 26,30 | 26,40 | 26,20 | 26,30 | -1,87% | - |
| 26.05.2026 | 26,50 | 26,80 | 26,40 | 26,80 | 2,29% | - |
| 25.05.2026 | 26,20 | 26,50 | 26,10 | 26,20 | 3,97% | - |
| 22.05.2026 | 25,30 | 25,60 | 24,80 | 25,20 | 0,00% | - |
| 21.05.2026 | 25,30 | 25,30 | 24,80 | 25,20 | 2,44% | - |
| 20.05.2026 | 24,00 | 24,70 | 23,90 | 24,60 | 1,65% | - |
| 19.05.2026 | 23,90 | 24,30 | 23,90 | 24,20 | 0,41% | - |
| 18.05.2026 | 24,10 | 24,40 | 23,60 | 24,10 | 4,78% | - |
| 15.05.2026 | 22,50 | 23,50 | 22,50 | 23,00 | 12,20% | - |
| 14.05.2026 | 20,40 | 20,60 | 20,40 | 20,50 | 0,99% | - |
| 13.05.2026 | 20,20 | 20,50 | 20,20 | 20,30 | 2,01% | - |
| 12.05.2026 | 19,95 | 20,05 | 19,80 | 19,90 | 0,25% | - |
| 11.05.2026 | 19,80 | 19,95 | 19,75 | 19,85 | -0,75% | - |
| 08.05.2026 | 19,75 | 20,15 | 19,60 | 20,00 | -0,25% | - |
| 07.05.2026 | 20,40 | 20,60 | 20,00 | 20,05 | 2,56% | - |
| 06.05.2026 | 19,65 | 19,75 | 19,55 | 19,55 | 0,26% | - |
| 05.05.2026 | 19,50 | 19,60 | 19,40 | 19,50 | -0,26% | - |
| 04.05.2026 | 19,45 | 19,55 | 19,45 | 19,55 | 0,00% | - |
| 30.04.2026 | 19,05 | 19,65 | 18,85 | 19,55 | 3,17% | - |
| 29.04.2026 | 19,00 | 19,10 | 18,95 | 18,95 | -0,26% | - |
| 28.04.2026 | 19,25 | 19,35 | 19,00 | 19,00 | -0,26% | - |
| 27.04.2026 | 19,15 | 19,25 | 19,00 | 19,05 | -1,80% | - |
| 24.04.2026 | 19,25 | 19,50 | 19,05 | 19,40 | 0,26% | - |
| 23.04.2026 | 19,35 | 19,55 | 19,15 | 19,35 | -2,52% | - |
| 22.04.2026 | 19,80 | 19,95 | 19,65 | 19,85 | 0,25% | - |
| 21.04.2026 | 20,00 | 20,15 | 19,75 | 19,80 | -0,50% | - |
| 20.04.2026 | 19,80 | 19,95 | 19,70 | 19,90 | -2,93% | - |
| 17.04.2026 | 19,95 | 20,60 | 19,90 | 20,50 | 3,02% | - |