51,900€
2,77%
Echtzeit-Aktienkurs GROUPE DYNAMITE O.N.
Bid:
Ask:
Aktienkurse zur GROUPE DYNAMITE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 50,80 | 51,75 | 49,95 | 50,50 | -0,20% | - |
| 18.12.2025 | 51,35 | 52,75 | 50,50 | 50,60 | 0,00% | - |
| 17.12.2025 | 52,15 | 52,50 | 50,60 | 50,60 | -2,22% | - |
| 16.12.2025 | 52,75 | 54,00 | 51,40 | 51,75 | -0,96% | - |
| 15.12.2025 | 49,25 | 52,50 | 49,00 | 52,25 | 8,18% | - |
| 12.12.2025 | 49,00 | 49,85 | 47,70 | 48,30 | -0,21% | - |
| 11.12.2025 | 52,75 | 53,00 | 47,30 | 48,40 | -9,53% | - |
| 10.12.2025 | 52,25 | 55,50 | 52,25 | 53,50 | 4,39% | - |
| 09.12.2025 | 48,90 | 57,75 | 48,80 | 51,25 | 5,67% | - |
| 08.12.2025 | 48,60 | 49,10 | 48,30 | 48,50 | 0,21% | - |
| 05.12.2025 | 48,00 | 49,60 | 47,90 | 48,40 | 3,42% | - |
| 03.12.2025 | 48,00 | 48,00 | 46,20 | 46,80 | -2,09% | - |
| 02.12.2025 | 45,60 | 48,20 | 45,50 | 47,80 | 4,14% | - |
| 01.12.2025 | 45,90 | 45,90 | 45,80 | 45,90 | 0,66% | - |
| 28.11.2025 | 46,40 | 46,60 | 44,70 | 45,60 | -1,08% | - |
| 27.11.2025 | 45,60 | 46,50 | 45,30 | 46,10 | 2,44% | - |
| 26.11.2025 | 44,90 | 46,50 | 44,50 | 45,00 | 0,45% | - |
| 25.11.2025 | 41,90 | 45,10 | 40,40 | 44,80 | 10,34% | - |
| 24.11.2025 | 39,30 | 41,10 | 39,10 | 40,60 | 3,57% | - |
| 19.11.2025 | 38,90 | 40,30 | 38,40 | 39,20 | -2,24% | - |
| 18.11.2025 | 41,40 | 41,50 | 40,00 | 40,10 | -0,99% | - |
| 17.11.2025 | 38,70 | 41,00 | 38,10 | 40,50 | 4,65% | - |
| 14.11.2025 | 37,90 | 39,70 | 37,30 | 38,70 | 3,20% | - |
| 13.11.2025 | 39,90 | 40,10 | 37,30 | 37,50 | -4,58% | - |
| 12.11.2025 | 39,50 | 40,50 | 39,20 | 39,30 | -0,76% | - |
| 11.11.2025 | 40,10 | 40,30 | 39,50 | 39,60 | -1,00% | - |
| 10.11.2025 | 39,30 | 40,90 | 39,30 | 40,00 | 1,78% | - |
| 07.11.2025 | 39,90 | 40,10 | 38,20 | 39,30 | -1,01% | - |
| 06.11.2025 | 41,20 | 41,20 | 39,20 | 39,70 | -4,11% | - |
| 05.11.2025 | 40,40 | 41,80 | 38,10 | 41,40 | 4,28% | - |
| 04.11.2025 | 42,60 | 43,00 | 39,50 | 39,70 | -5,92% | - |
| 03.11.2025 | 42,40 | 42,60 | 40,40 | 42,20 | -0,24% | - |
| 31.10.2025 | 44,30 | 44,40 | 42,20 | 42,30 | -7,03% | - |
| 30.10.2025 | 47,50 | 47,50 | 44,50 | 45,50 | -3,40% | - |
| 29.10.2025 | 44,90 | 47,30 | 44,50 | 47,10 | 7,05% | 45,00 |
| 28.10.2025 | 43,30 | 44,00 | 43,10 | 44,00 | 1,85% | - |
| 27.10.2025 | 43,40 | 44,40 | 42,40 | 43,20 | 2,61% | - |
| 24.10.2025 | 43,80 | 44,10 | 41,70 | 42,10 | -3,66% | - |
| 23.10.2025 | 44,10 | 44,30 | 43,30 | 43,70 | 3,07% | - |
| 22.10.2025 | 42,60 | 42,90 | 42,10 | 42,40 | -0,47% | - |
| 21.10.2025 | 43,00 | 43,20 | 42,20 | 42,60 | -0,47% | - |
| 20.10.2025 | 41,60 | 43,00 | 40,80 | 42,80 | 3,38% | - |
| 17.10.2025 | 40,30 | 41,70 | 39,80 | 41,40 | 1,97% | - |
| 16.10.2025 | 39,70 | 41,10 | 39,40 | 40,60 | 2,53% | - |
| 14.10.2025 | 39,20 | 40,00 | 38,10 | 39,60 | 2,59% | - |
| 10.10.2025 | 38,40 | 39,60 | 38,30 | 38,60 | -1,78% | - |
| 09.10.2025 | 39,30 | 39,50 | 38,50 | 39,30 | 0,00% | - |
| 08.10.2025 | 39,50 | 39,50 | 39,10 | 39,30 | -0,25% | - |
| 07.10.2025 | 39,20 | 39,50 | 38,10 | 39,40 | 2,34% | - |
| 06.10.2025 | 39,10 | 39,40 | 38,20 | 38,50 | 2,94% | - |
| 02.10.2025 | 37,00 | 38,10 | 36,70 | 37,40 | 1,91% | - |
| 01.10.2025 | 36,70 | 36,80 | 36,60 | 36,70 | 0,55% | - |
| 30.09.2025 | 36,80 | 37,10 | 36,30 | 36,50 | -0,54% | 30,00 |
| 29.09.2025 | 36,90 | 37,70 | 36,20 | 36,70 | -1,08% | 30,00 |
| 25.09.2025 | 36,30 | 37,30 | 35,70 | 37,10 | 1,64% | - |
| 24.09.2025 | 36,30 | 36,60 | 35,40 | 36,50 | 0,27% | - |
| 23.09.2025 | 35,70 | 36,50 | 35,60 | 36,40 | 2,25% | - |
| 22.09.2025 | 35,90 | 36,40 | 35,10 | 35,60 | 0,00% | - |
| 19.09.2025 | 36,10 | 36,30 | 35,20 | 35,60 | -2,20% | - |
| 18.09.2025 | 36,70 | 37,20 | 36,40 | 36,40 | 0,55% | - |
| 17.09.2025 | 35,30 | 36,80 | 35,20 | 36,20 | 4,02% | - |
| 16.09.2025 | 33,80 | 35,00 | 33,20 | 34,80 | 7,08% | - |
| 15.09.2025 | 32,20 | 33,00 | 31,80 | 32,50 | 4,50% | 60,00 |
| 12.09.2025 | 32,20 | 32,60 | 30,70 | 31,10 | 3,67% | - |
| 11.09.2025 | 29,50 | 30,60 | 29,20 | 30,00 | 21,46% | - |
| 09.09.2025 | 24,60 | 24,70 | 24,60 | 24,70 | 0,41% | - |
| 08.09.2025 | 23,20 | 24,60 | 23,00 | 24,60 | 6,49% | - |
| 05.09.2025 | 22,00 | 23,60 | 22,00 | 23,10 | -2,53% | - |
| 04.09.2025 | 22,00 | 23,70 | 22,00 | 23,70 | 1,72% | - |
| 03.09.2025 | 22,40 | 23,30 | 22,00 | 23,30 | 4,48% | - |
| 02.09.2025 | 22,00 | 22,30 | 21,50 | 22,30 | 1,83% | - |
| 01.09.2025 | 22,00 | 22,00 | 21,90 | 21,90 | 0,46% | - |
| 29.08.2025 | 22,40 | 22,80 | 21,80 | 21,80 | -1,80% | - |
| 28.08.2025 | 22,10 | 22,30 | 21,50 | 22,20 | 0,91% | - |
| 27.08.2025 | 21,90 | 22,20 | 21,70 | 22,00 | 0,92% | - |
| 26.08.2025 | 21,20 | 22,30 | 21,10 | 21,80 | 2,83% | - |
| 25.08.2025 | 21,90 | 22,10 | 21,20 | 21,20 | -2,30% | - |
| 22.08.2025 | 21,90 | 22,30 | 21,50 | 21,70 | -0,46% | - |
| 21.08.2025 | 23,00 | 23,00 | 21,60 | 21,80 | -4,39% | - |
| 20.08.2025 | 23,40 | 23,70 | 22,60 | 22,80 | -1,30% | - |
| 19.08.2025 | 23,80 | 24,20 | 23,10 | 23,10 | -3,35% | - |
| 18.08.2025 | 24,60 | 24,80 | 23,30 | 23,90 | -2,05% | - |
| 15.08.2025 | 24,60 | 24,70 | 23,60 | 24,40 | 0,00% | - |
| 14.08.2025 | 25,10 | 25,20 | 23,90 | 24,40 | -2,40% | - |
| 13.08.2025 | 24,70 | 25,00 | 24,40 | 25,00 | 0,40% | - |
| 12.08.2025 | 25,80 | 25,80 | 24,10 | 24,90 | -4,23% | - |
| 11.08.2025 | 23,50 | 26,00 | 23,50 | 26,00 | 11,59% | - |
| 08.08.2025 | 23,20 | 23,30 | 22,90 | 23,30 | 0,00% | - |
| 07.08.2025 | 22,80 | 23,50 | 22,50 | 23,30 | 3,10% | - |
| 06.08.2025 | 23,00 | 23,00 | 22,10 | 22,60 | -0,88% | - |
| 05.08.2025 | 21,50 | 23,10 | 21,50 | 22,80 | 6,05% | - |
| 04.08.2025 | 21,50 | 21,50 | 21,30 | 21,50 | 0,94% | - |
| 01.08.2025 | 21,50 | 21,60 | 20,90 | 21,30 | 0,00% | - |
| 31.07.2025 | 21,10 | 21,70 | 20,55 | 21,30 | 1,43% | - |
| 30.07.2025 | 20,70 | 21,50 | 20,40 | 21,00 | 1,94% | - |
| 29.07.2025 | 20,10 | 21,10 | 19,85 | 20,60 | 3,52% | - |
| 28.07.2025 | 19,35 | 20,10 | 19,05 | 19,90 | 3,92% | - |
| 25.07.2025 | 19,10 | 19,45 | 18,75 | 19,15 | 1,06% | - |
| 24.07.2025 | 18,20 | 19,20 | 17,95 | 18,95 | 4,41% | - |
| 23.07.2025 | 18,70 | 18,80 | 18,10 | 18,15 | -2,68% | - |