1,962€
0,51%
Echtzeit-Aktienkurs DIC ASSET AG NA O.N.
Bid:
Ask:
Aktienkurse zur DIC ASSET AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,98 | 2,00 | 1,96 | 1,96 | 0,51% | 22.500,00 |
| 28.08.2025 | 1,94 | 2,00 | 1,94 | 1,95 | 1,04% | - |
| 27.08.2025 | 1,99 | 2,00 | 1,93 | 1,93 | -2,52% | 22.100,00 |
| 26.08.2025 | 2,01 | 2,01 | 1,98 | 1,98 | -1,39% | - |
| 25.08.2025 | 1,99 | 2,01 | 1,96 | 2,01 | 1,11% | 400.000,00 |
| 22.08.2025 | 2,01 | 2,03 | 1,98 | 1,99 | -1,24% | 28.934,00 |
| 21.08.2025 | 1,99 | 2,03 | 1,98 | 2,01 | 1,67% | 154.000,00 |
| 20.08.2025 | 1,95 | 1,99 | 1,94 | 1,98 | 0,00% | 114.000,00 |
| 19.08.2025 | 1,96 | 1,98 | 1,94 | 1,98 | 0,00% | 57.996,00 |
| 18.08.2025 | 1,96 | 1,99 | 1,94 | 1,98 | 0,61% | 75.792,00 |
| 15.08.2025 | 1,99 | 2,03 | 1,95 | 1,97 | -1,01% | 132.330,00 |
| 14.08.2025 | 1,98 | 2,00 | 1,96 | 1,99 | -0,30% | 16.400,00 |
| 13.08.2025 | 1,96 | 2,03 | 1,93 | 1,99 | 2,10% | 22.682,00 |
| 12.08.2025 | 1,98 | 1,99 | 1,94 | 1,95 | -1,36% | - |
| 11.08.2025 | 1,97 | 2,01 | 1,91 | 1,98 | 0,71% | - |
| 08.08.2025 | 1,97 | 1,98 | 1,96 | 1,97 | -0,46% | - |
| 07.08.2025 | 1,95 | 2,03 | 1,93 | 1,98 | 1,33% | - |
| 06.08.2025 | 1,95 | 2,01 | 1,93 | 1,95 | 0,72% | - |
| 05.08.2025 | 1,96 | 1,99 | 1,91 | 1,94 | -0,87% | - |
| 04.08.2025 | 1,98 | 2,00 | 1,95 | 1,95 | -2,25% | - |
| 01.08.2025 | 2,00 | 2,04 | 1,87 | 2,00 | 0,50% | - |
| 31.07.2025 | 2,00 | 2,05 | 1,97 | 1,99 | -0,55% | - |
| 30.07.2025 | 1,98 | 2,06 | 1,93 | 2,00 | 1,11% | 87.500,00 |
| 29.07.2025 | 2,06 | 2,06 | 1,96 | 1,98 | -3,84% | 40.000,00 |
| 28.07.2025 | 2,08 | 2,11 | 2,04 | 2,06 | 1,58% | - |
| 25.07.2025 | 1,95 | 2,03 | 1,94 | 2,02 | 3,58% | 52.000,00 |
| 24.07.2025 | 1,98 | 1,99 | 1,92 | 1,95 | -1,66% | - |
| 23.07.2025 | 1,93 | 1,99 | 1,91 | 1,99 | 3,17% | 11.985,00 |
| 22.07.2025 | 1,92 | 1,94 | 1,92 | 1,93 | 0,00% | - |
| 21.07.2025 | 1,93 | 1,97 | 1,88 | 1,93 | -0,31% | 19.098,00 |
| 18.07.2025 | 1,96 | 1,97 | 1,92 | 1,93 | -0,92% | 25.290,00 |
| 17.07.2025 | 1,96 | 1,96 | 1,91 | 1,95 | -0,36% | 95.200,00 |
| 16.07.2025 | 2,02 | 2,02 | 1,95 | 1,96 | -3,17% | 29.234,00 |
| 15.07.2025 | 1,98 | 2,03 | 1,95 | 2,02 | 1,97% | 80.500,00 |
| 14.07.2025 | 2,02 | 2,04 | 1,94 | 1,98 | -2,89% | 128.608,00 |
| 11.07.2025 | 2,11 | 2,14 | 2,04 | 2,04 | -3,00% | - |
| 10.07.2025 | 2,14 | 2,15 | 2,09 | 2,10 | -1,87% | - |
| 09.07.2025 | 2,15 | 2,19 | 2,10 | 2,14 | -0,23% | 55.957,00 |
| 08.07.2025 | 2,21 | 2,22 | 2,12 | 2,15 | -1,24% | 75.000,00 |
| 07.07.2025 | 2,21 | 2,22 | 2,09 | 2,18 | -1,58% | 21.200,00 |
| 04.07.2025 | 2,05 | 2,23 | 2,02 | 2,21 | 7,39% | 49.058,00 |
| 03.07.2025 | 2,05 | 2,08 | 2,01 | 2,06 | 0,49% | 77.608,00 |
| 02.07.2025 | 2,05 | 2,06 | 1,96 | 2,05 | 0,49% | 918.000,00 |
| 01.07.2025 | 2,06 | 2,09 | 1,97 | 2,04 | 0,99% | 112.500,00 |
| 30.06.2025 | 1,91 | 2,02 | 1,91 | 2,02 | 4,61% | 87.600,00 |
| 27.06.2025 | 1,93 | 1,95 | 1,88 | 1,93 | 0,26% | - |
| 26.06.2025 | 1,92 | 1,94 | 1,89 | 1,92 | 0,16% | 64.810,00 |
| 25.06.2025 | 1,94 | 1,94 | 1,85 | 1,92 | -0,72% | - |
| 24.06.2025 | 1,92 | 1,95 | 1,86 | 1,94 | 1,47% | 52.840,00 |
| 23.06.2025 | 1,89 | 1,91 | 1,85 | 1,91 | 0,63% | - |
| 20.06.2025 | 1,87 | 1,92 | 1,80 | 1,90 | 2,16% | 27.520,00 |
| 19.06.2025 | 1,87 | 1,88 | 1,82 | 1,86 | -1,07% | - |
| 18.06.2025 | 1,88 | 1,89 | 1,83 | 1,88 | -0,05% | 3.060,00 |
| 17.06.2025 | 1,87 | 1,89 | 1,86 | 1,88 | 0,48% | - |
| 16.06.2025 | 1,86 | 1,92 | 1,85 | 1,87 | 0,43% | - |
| 13.06.2025 | 1,90 | 1,90 | 1,86 | 1,86 | -2,41% | - |
| 12.06.2025 | 1,90 | 1,91 | 1,87 | 1,91 | 0,00% | - |
| 11.06.2025 | 1,92 | 1,95 | 1,88 | 1,91 | -0,73% | 32.000,00 |
| 10.06.2025 | 1,94 | 1,98 | 1,87 | 1,92 | -1,18% | 44.189,00 |
| 09.06.2025 | 1,90 | 1,95 | 1,87 | 1,94 | 2,26% | - |
| 06.06.2025 | 1,86 | 1,94 | 1,81 | 1,90 | 2,10% | - |
| 05.06.2025 | 1,79 | 1,86 | 1,76 | 1,86 | 3,97% | 89.820,00 |
| 04.06.2025 | 1,80 | 1,81 | 1,77 | 1,79 | -0,33% | 52.696,00 |
| 03.06.2025 | 1,78 | 1,82 | 1,76 | 1,80 | 1,30% | - |
| 02.06.2025 | 1,82 | 1,83 | 1,74 | 1,77 | -2,96% | 102.500,00 |
| 30.05.2025 | 1,84 | 1,85 | 1,80 | 1,83 | -0,98% | - |
| 29.05.2025 | 1,85 | 1,87 | 1,82 | 1,84 | 0,11% | 37.320,00 |
| 28.05.2025 | 1,83 | 1,86 | 1,76 | 1,84 | 0,44% | 7.095,00 |
| 27.05.2025 | 1,85 | 1,87 | 1,77 | 1,83 | -0,76% | 75.100,00 |
| 26.05.2025 | 1,77 | 1,87 | 1,72 | 1,85 | 3,24% | 828.000,00 |
| 23.05.2025 | 1,76 | 1,82 | 1,74 | 1,79 | 1,13% | 92.000,00 |
| 22.05.2025 | 1,77 | 1,79 | 1,71 | 1,77 | 1,32% | 16.500,00 |
| 21.05.2025 | 1,84 | 1,84 | 1,75 | 1,75 | -4,27% | 21.426,00 |
| 20.05.2025 | 1,82 | 1,85 | 1,77 | 1,83 | 0,27% | 39.997,00 |
| 19.05.2025 | 1,87 | 1,90 | 1,79 | 1,82 | -3,19% | 97.500,00 |
| 16.05.2025 | 1,87 | 1,90 | 1,85 | 1,88 | 0,53% | 16.500,00 |
| 15.05.2025 | 1,89 | 1,89 | 1,85 | 1,87 | -1,37% | - |
| 14.05.2025 | 1,91 | 1,92 | 1,87 | 1,90 | 0,26% | - |
| 13.05.2025 | 1,87 | 1,91 | 1,84 | 1,89 | 0,32% | 14.740,00 |
| 12.05.2025 | 1,94 | 1,94 | 1,84 | 1,89 | -1,98% | 42.750,00 |
| 09.05.2025 | 1,96 | 1,97 | 1,90 | 1,92 | -1,08% | 19.550,00 |
| 08.05.2025 | 1,95 | 1,99 | 1,92 | 1,94 | 0,47% | - |
| 07.05.2025 | 1,91 | 1,98 | 1,90 | 1,94 | 1,79% | 3.150,00 |
| 06.05.2025 | 1,95 | 1,98 | 1,90 | 1,90 | -2,71% | 7.000,00 |
| 05.05.2025 | 1,96 | 1,99 | 1,95 | 1,95 | -0,71% | - |
| 02.05.2025 | 1,95 | 1,98 | 1,93 | 1,97 | 1,23% | - |
| 30.04.2025 | 1,98 | 1,99 | 1,88 | 1,94 | -1,77% | 38.760,00 |
| 29.04.2025 | 1,97 | 2,02 | 1,90 | 1,98 | 0,30% | 23.472,00 |
| 28.04.2025 | 1,95 | 2,06 | 1,93 | 1,97 | 0,92% | - |
| 25.04.2025 | 1,98 | 2,00 | 1,92 | 1,96 | -1,56% | 96.240,00 |
| 24.04.2025 | 1,97 | 1,99 | 1,93 | 1,99 | 0,86% | 122.200,00 |
| 23.04.2025 | 2,01 | 2,03 | 1,91 | 1,97 | -0,86% | 48.000,00 |
| 22.04.2025 | 1,98 | 2,03 | 1,95 | 1,99 | -0,45% | - |
| 17.04.2025 | 1,99 | 2,03 | 1,95 | 2,00 | 1,17% | 21.684,00 |
| 16.04.2025 | 2,02 | 2,04 | 1,94 | 1,97 | -2,95% | 37.284,00 |
| 15.04.2025 | 1,95 | 2,09 | 1,95 | 2,03 | 3,94% | 2.520,00 |
| 14.04.2025 | 1,90 | 1,96 | 1,87 | 1,96 | 2,41% | 35.200,00 |
| 11.04.2025 | 1,85 | 1,93 | 1,82 | 1,91 | 3,36% | 29.600,00 |
| 10.04.2025 | 1,90 | 1,90 | 1,79 | 1,85 | -0,32% | 58.500,00 |
| 09.04.2025 | 1,76 | 1,91 | 1,76 | 1,85 | 3,52% | 9.400,00 |