60,750€
3,40%
Echtzeit-Aktienkurs GROUPE DYNAMITE O.N.
Bid:
Ask:
Aktienkurse zur GROUPE DYNAMITE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 58,75 | 60,00 | 58,00 | 58,00 | -1,28% | - |
| 17.04.2026 | 56,75 | 59,00 | 56,75 | 58,75 | 2,62% | - |
| 16.04.2026 | 56,75 | 58,00 | 56,50 | 57,25 | -0,43% | - |
| 15.04.2026 | 55,00 | 57,50 | 55,00 | 57,50 | 3,60% | - |
| 14.04.2026 | 56,25 | 57,75 | 55,00 | 55,50 | 0,45% | - |
| 10.04.2026 | 53,75 | 55,50 | 53,75 | 55,25 | 4,25% | - |
| 08.04.2026 | 49,45 | 53,00 | 49,45 | 53,00 | 8,27% | - |
| 07.04.2026 | 49,90 | 49,90 | 48,70 | 48,95 | 0,51% | - |
| 02.04.2026 | 47,00 | 49,95 | 45,00 | 48,70 | 0,41% | - |
| 01.04.2026 | 47,60 | 51,75 | 47,60 | 48,50 | 1,89% | - |
| 31.03.2026 | 45,10 | 48,30 | 45,00 | 47,60 | 3,25% | - |
| 30.03.2026 | 43,30 | 46,50 | 43,20 | 46,10 | 3,36% | - |
| 27.03.2026 | 46,00 | 46,30 | 44,40 | 44,60 | -6,30% | - |
| 26.03.2026 | 47,70 | 48,20 | 46,70 | 47,60 | -1,24% | - |
| 25.03.2026 | 46,50 | 48,70 | 46,50 | 48,20 | 3,21% | - |
| 24.03.2026 | 44,40 | 46,80 | 44,00 | 46,70 | 17,34% | - |
| 23.03.2026 | 39,90 | 39,90 | 39,70 | 39,80 | -2,45% | - |
| 20.03.2026 | 42,40 | 42,70 | 40,10 | 40,80 | -8,11% | - |
| 19.03.2026 | 45,90 | 46,10 | 44,40 | 44,40 | -4,93% | - |
| 18.03.2026 | 47,30 | 47,50 | 45,90 | 46,70 | -0,85% | - |
| 17.03.2026 | 49,90 | 51,00 | 46,60 | 47,10 | -4,85% | - |
| 16.03.2026 | 50,10 | 51,70 | 49,40 | 49,50 | -1,59% | - |
| 13.03.2026 | 50,35 | 50,95 | 50,25 | 50,30 | 0,90% | - |
| 12.03.2026 | 51,70 | 51,70 | 48,85 | 49,85 | -3,02% | - |
| 11.03.2026 | 52,05 | 52,75 | 50,85 | 51,40 | 5,01% | - |
| 09.03.2026 | 52,45 | 53,25 | 48,20 | 48,95 | -15,60% | - |
| 05.03.2026 | 57,25 | 58,00 | 57,25 | 58,00 | 2,20% | - |
| 04.03.2026 | 52,55 | 56,75 | 52,55 | 56,75 | 7,58% | - |
| 03.03.2026 | 52,90 | 54,00 | 50,70 | 52,75 | -2,76% | - |
| 02.03.2026 | 55,00 | 55,75 | 53,25 | 54,25 | -3,13% | - |
| 27.02.2026 | 59,75 | 60,25 | 56,00 | 56,00 | -5,08% | - |
| 26.02.2026 | 56,75 | 59,50 | 55,25 | 59,00 | 3,51% | - |
| 25.02.2026 | 54,75 | 57,00 | 54,25 | 57,00 | 6,54% | - |
| 24.02.2026 | 53,75 | 53,75 | 52,50 | 53,50 | -1,38% | - |
| 23.02.2026 | 53,50 | 56,00 | 53,50 | 54,25 | 2,36% | - |
| 19.02.2026 | 51,70 | 53,50 | 51,65 | 53,00 | 2,91% | - |
| 18.02.2026 | 49,90 | 52,00 | 49,80 | 51,50 | 4,04% | - |
| 17.02.2026 | 49,35 | 49,85 | 48,30 | 49,50 | 0,51% | - |
| 16.02.2026 | 49,35 | 49,35 | 49,25 | 49,25 | 5,46% | - |
| 12.02.2026 | 47,70 | 47,80 | 46,50 | 46,70 | 1,08% | - |
| 11.02.2026 | 46,40 | 46,80 | 45,80 | 46,20 | 0,00% | - |
| 10.02.2026 | 45,40 | 46,30 | 44,90 | 46,20 | 1,32% | - |
| 09.02.2026 | 45,00 | 45,80 | 44,80 | 45,60 | 1,33% | - |
| 06.02.2026 | 44,90 | 45,10 | 44,90 | 45,00 | -0,66% | - |
| 05.02.2026 | 45,50 | 45,50 | 44,80 | 45,30 | 0,00% | - |
| 04.02.2026 | 45,70 | 46,00 | 44,80 | 45,30 | -0,44% | - |
| 03.02.2026 | 44,80 | 45,50 | 44,10 | 45,50 | 0,44% | - |
| 02.02.2026 | 43,80 | 45,50 | 43,80 | 45,30 | 4,86% | - |
| 29.01.2026 | 43,30 | 43,60 | 42,30 | 43,20 | -1,82% | - |
| 28.01.2026 | 44,10 | 44,30 | 42,10 | 44,00 | -2,22% | - |
| 27.01.2026 | 46,80 | 47,00 | 44,50 | 45,00 | -3,64% | - |
| 26.01.2026 | 46,30 | 47,00 | 45,30 | 46,70 | -1,06% | - |
| 23.01.2026 | 47,40 | 48,30 | 46,70 | 47,20 | 1,07% | - |
| 22.01.2026 | 47,70 | 48,20 | 46,00 | 46,70 | -0,64% | - |
| 21.01.2026 | 45,90 | 47,00 | 45,60 | 47,00 | 4,91% | - |
| 20.01.2026 | 45,10 | 45,20 | 44,20 | 44,80 | 0,00% | - |
| 19.01.2026 | 48,45 | 48,55 | 44,70 | 44,80 | -6,28% | - |
| 16.01.2026 | 48,35 | 48,70 | 47,40 | 47,80 | -0,21% | - |
| 15.01.2026 | 48,90 | 49,15 | 46,50 | 47,90 | -4,10% | - |
| 14.01.2026 | 50,80 | 52,75 | 49,85 | 49,95 | 2,04% | - |
| 13.01.2026 | 50,45 | 51,25 | 47,90 | 48,95 | -4,95% | - |
| 12.01.2026 | 52,25 | 53,25 | 50,75 | 51,50 | 1,28% | - |
| 08.01.2026 | 49,45 | 50,95 | 49,45 | 50,85 | 2,52% | - |
| 07.01.2026 | 49,00 | 50,40 | 48,85 | 49,60 | 0,20% | - |
| 06.01.2026 | 50,80 | 51,00 | 49,05 | 49,50 | -0,90% | - |
| 05.01.2026 | 50,70 | 51,65 | 49,05 | 49,95 | -2,82% | - |
| 02.01.2026 | 51,95 | 52,00 | 50,90 | 51,40 | -3,02% | - |
| 29.12.2025 | 53,75 | 54,75 | 52,50 | 53,00 | 4,95% | - |
| 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% | - |