1,720€
-4,18%
Echtzeit-Aktienkurs DUNDEE CORP. A
Bid:
Ask:
Aktienkurse zur DUNDEE CORP. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,78 | 1,80 | 1,76 | 1,76 | -1,95% | - |
| 31.07.2025 | 1,78 | 1,80 | 1,77 | 1,80 | 1,41% | - |
| 30.07.2025 | 1,79 | 1,81 | 1,74 | 1,77 | -1,12% | - |
| 29.07.2025 | 1,82 | 1,82 | 1,78 | 1,79 | -1,10% | - |
| 28.07.2025 | 1,77 | 1,81 | 1,77 | 1,81 | 2,84% | - |
| 25.07.2025 | 1,78 | 1,78 | 1,76 | 1,76 | -1,95% | - |
| 24.07.2025 | 1,79 | 1,80 | 1,75 | 1,80 | 0,56% | - |
| 23.07.2025 | 1,80 | 1,82 | 1,78 | 1,79 | -0,56% | - |
| 22.07.2025 | 1,77 | 1,80 | 1,77 | 1,80 | 0,56% | - |
| 21.07.2025 | 1,70 | 1,79 | 1,70 | 1,79 | 2,59% | - |
| 18.07.2025 | 1,73 | 1,78 | 1,73 | 1,74 | 0,29% | - |
| 17.07.2025 | 1,75 | 1,78 | 1,72 | 1,74 | -0,86% | - |
| 16.07.2025 | 1,78 | 1,79 | 1,74 | 1,75 | -1,69% | - |
| 15.07.2025 | 1,83 | 1,84 | 1,76 | 1,78 | -2,47% | - |
| 14.07.2025 | 1,68 | 1,84 | 1,68 | 1,83 | 5,80% | - |
| 11.07.2025 | 1,68 | 1,73 | 1,67 | 1,73 | 2,37% | - |
| 10.07.2025 | 1,62 | 1,70 | 1,62 | 1,69 | 4,33% | 5.000,00 |
| 09.07.2025 | 1,63 | 1,64 | 1,61 | 1,62 | -0,31% | - |
| 08.07.2025 | 1,62 | 1,64 | 1,60 | 1,62 | -0,61% | - |
| 07.07.2025 | 1,65 | 1,65 | 1,62 | 1,63 | -1,81% | - |
| 04.07.2025 | 1,66 | 1,67 | 1,63 | 1,66 | 1,22% | - |
| 03.07.2025 | 1,70 | 1,72 | 1,64 | 1,64 | -2,67% | - |
| 02.07.2025 | 1,67 | 1,71 | 1,63 | 1,69 | 2,12% | - |
| 01.07.2025 | 1,66 | 1,66 | 1,65 | 1,65 | 0,00% | - |
| 30.06.2025 | 1,61 | 1,66 | 1,61 | 1,65 | 2,48% | 3.750,00 |
| 27.06.2025 | 1,63 | 1,68 | 1,60 | 1,61 | -4,17% | - |
| 26.06.2025 | 1,63 | 1,72 | 1,63 | 1,68 | -0,59% | - |
| 25.06.2025 | 1,73 | 1,73 | 1,68 | 1,69 | -2,03% | - |
| 24.06.2025 | 1,71 | 1,79 | 1,69 | 1,73 | 0,88% | - |
| 23.06.2025 | 1,71 | 1,73 | 1,69 | 1,71 | -0,29% | 1.800,00 |
| 20.06.2025 | 1,68 | 1,75 | 1,67 | 1,72 | -1,15% | - |
| 19.06.2025 | 1,68 | 1,74 | 1,68 | 1,74 | 0,29% | 6.400,00 |
| 18.06.2025 | 1,72 | 1,80 | 1,71 | 1,73 | 0,58% | - |
| 17.06.2025 | 1,66 | 1,75 | 1,66 | 1,72 | 0,29% | - |
| 16.06.2025 | 1,77 | 1,81 | 1,68 | 1,72 | -3,65% | 3.750,00 |
| 13.06.2025 | 1,67 | 1,80 | 1,65 | 1,78 | 6,91% | - |
| 12.06.2025 | 1,72 | 1,72 | 1,62 | 1,67 | -2,92% | 2.100,00 |
| 11.06.2025 | 1,41 | 1,72 | 1,41 | 1,72 | 16,67% | 23.800,00 |
| 10.06.2025 | 1,37 | 1,48 | 1,37 | 1,47 | 3,89% | - |
| 09.06.2025 | 1,45 | 1,48 | 1,38 | 1,42 | -2,75% | - |
| 06.06.2025 | 1,46 | 1,51 | 1,45 | 1,46 | -3,32% | - |
| 05.06.2025 | 1,48 | 1,55 | 1,48 | 1,51 | -0,99% | - |
| 04.06.2025 | 1,45 | 1,54 | 1,45 | 1,52 | 2,36% | - |
| 03.06.2025 | 1,47 | 1,49 | 1,47 | 1,49 | 0,68% | 1.000,00 |
| 02.06.2025 | 1,45 | 1,50 | 1,45 | 1,48 | -1,99% | - |
| 30.05.2025 | 1,46 | 1,51 | 1,46 | 1,51 | 0,67% | - |
| 29.05.2025 | 1,53 | 1,53 | 1,49 | 1,50 | -1,64% | - |
| 28.05.2025 | 1,47 | 1,53 | 1,47 | 1,52 | 0,66% | - |
| 27.05.2025 | 1,47 | 1,53 | 1,47 | 1,51 | 2,72% | - |
| 26.05.2025 | 1,45 | 1,50 | 1,45 | 1,47 | 0,68% | - |
| 23.05.2025 | 1,37 | 1,46 | 1,37 | 1,46 | 3,91% | - |
| 22.05.2025 | 1,38 | 1,43 | 1,38 | 1,41 | -0,35% | - |
| 21.05.2025 | 1,33 | 1,42 | 1,33 | 1,41 | 0,71% | - |
| 20.05.2025 | 1,35 | 1,46 | 1,34 | 1,40 | 0,36% | - |
| 19.05.2025 | 1,40 | 1,40 | 1,39 | 1,40 | 0,36% | - |
| 16.05.2025 | 1,38 | 1,41 | 1,36 | 1,39 | 1,09% | - |
| 15.05.2025 | 1,32 | 1,40 | 1,30 | 1,38 | 0,00% | - |
| 14.05.2025 | 1,37 | 1,42 | 1,34 | 1,38 | -2,14% | - |
| 13.05.2025 | 1,33 | 1,43 | 1,33 | 1,41 | 2,18% | - |
| 12.05.2025 | 1,35 | 1,38 | 1,34 | 1,38 | 2,61% | 11.916,00 |
| 09.05.2025 | 1,34 | 1,36 | 1,31 | 1,34 | -0,74% | - |
| 08.05.2025 | 1,28 | 1,35 | 1,28 | 1,35 | 2,66% | - |
| 07.05.2025 | 1,35 | 1,35 | 1,29 | 1,32 | -2,59% | - |
| 06.05.2025 | 1,32 | 1,37 | 1,32 | 1,35 | 1,89% | - |
| 05.05.2025 | 1,27 | 1,34 | 1,27 | 1,33 | 1,15% | - |
| 02.05.2025 | 1,32 | 1,35 | 1,31 | 1,31 | -1,87% | 1.286,00 |
| 30.04.2025 | 1,34 | 1,35 | 1,29 | 1,34 | -0,74% | - |
| 29.04.2025 | 1,33 | 1,37 | 1,31 | 1,35 | 1,89% | - |
| 28.04.2025 | 1,34 | 1,36 | 1,30 | 1,32 | -2,22% | - |
| 25.04.2025 | 1,33 | 1,38 | 1,33 | 1,35 | -1,82% | - |
| 24.04.2025 | 1,41 | 1,44 | 1,36 | 1,38 | -2,48% | - |
| 23.04.2025 | 1,36 | 1,42 | 1,36 | 1,41 | 1,08% | 7.315,00 |
| 22.04.2025 | 1,35 | 1,45 | 1,35 | 1,40 | 6,08% | - |
| 17.04.2025 | 1,30 | 1,34 | 1,30 | 1,32 | -1,87% | - |
| 16.04.2025 | 1,32 | 1,37 | 1,31 | 1,34 | 1,13% | - |
| 15.04.2025 | 1,37 | 1,37 | 1,33 | 1,33 | -2,21% | - |
| 14.04.2025 | 1,31 | 1,37 | 1,30 | 1,36 | 4,63% | - |
| 11.04.2025 | 1,22 | 1,32 | 1,20 | 1,30 | 6,15% | - |
| 10.04.2025 | 1,29 | 1,31 | 1,15 | 1,22 | -5,06% | - |
| 09.04.2025 | 1,20 | 1,32 | 1,19 | 1,29 | 7,53% | - |
| 08.04.2025 | 1,19 | 1,28 | 1,17 | 1,20 | 0,42% | - |
| 07.04.2025 | 1,18 | 1,28 | 1,14 | 1,19 | -4,80% | - |
| 04.04.2025 | 1,31 | 1,37 | 1,19 | 1,25 | -8,42% | 500,00 |
| 03.04.2025 | 1,39 | 1,44 | 1,34 | 1,37 | -4,88% | - |
| 02.04.2025 | 1,38 | 1,44 | 1,38 | 1,44 | 0,35% | - |
| 01.04.2025 | 1,39 | 1,48 | 1,38 | 1,43 | -0,69% | - |
| 31.03.2025 | 1,47 | 1,49 | 1,39 | 1,44 | -0,69% | 12.000,00 |
| 28.03.2025 | 1,47 | 1,48 | 1,45 | 1,45 | -1,02% | - |
| 27.03.2025 | 1,42 | 1,51 | 1,42 | 1,47 | 0,69% | - |
| 26.03.2025 | 1,45 | 1,50 | 1,45 | 1,46 | -1,02% | - |
| 25.03.2025 | 1,47 | 1,53 | 1,45 | 1,47 | 0,68% | - |
| 24.03.2025 | 1,48 | 1,52 | 1,46 | 1,46 | -1,35% | - |
| 21.03.2025 | 1,51 | 1,52 | 1,47 | 1,48 | -1,99% | - |
| 20.03.2025 | 1,49 | 1,56 | 1,49 | 1,51 | 0,00% | - |
| 19.03.2025 | 1,51 | 1,56 | 1,46 | 1,51 | -0,33% | 4.000,00 |
| 18.03.2025 | 1,36 | 1,56 | 1,36 | 1,52 | 9,39% | - |
| 17.03.2025 | 1,31 | 1,42 | 1,31 | 1,39 | 3,75% | - |
| 14.03.2025 | 1,25 | 1,35 | 1,21 | 1,34 | 8,54% | - |
| 13.03.2025 | 1,19 | 1,26 | 1,19 | 1,23 | 0,82% | - |
| 12.03.2025 | 1,21 | 1,25 | 1,19 | 1,22 | -0,41% | - |