1,550€
0,65%
Echtzeit-Aktienkurs DIXONS CARPHONE LS -,001
Bid:
Ask:
Aktienkurse zur DIXONS CARPHONE LS -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 1,54 | 1,57 | 1,54 | 1,55 | 0,65% | - |
| 15.04.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -2,53% | 62,00 |
| 14.04.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 1,94% | 42,00 |
| 13.04.2026 | 1,55 | 1,57 | 1,55 | 1,55 | -1,90% | - |
| 10.04.2026 | 1,57 | 1,58 | 1,57 | 1,58 | 1,61% | 4.543,00 |
| 09.04.2026 | 1,54 | 1,56 | 1,54 | 1,56 | 0,32% | - |
| 08.04.2026 | 1,53 | 1,57 | 1,52 | 1,55 | 5,44% | - |
| 07.04.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -0,20% | 4.200,00 |
| 02.04.2026 | 1,43 | 1,47 | 1,43 | 1,47 | -0,07% | - |
| 01.04.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 3,66% | 2.106,00 |
| 31.03.2026 | 1,38 | 1,44 | 1,38 | 1,42 | 3,57% | - |
| 30.03.2026 | 1,39 | 1,40 | 1,37 | 1,37 | -1,08% | - |
| 27.03.2026 | 1,41 | 1,41 | 1,39 | 1,39 | -0,29% | 210,00 |
| 26.03.2026 | 1,43 | 1,43 | 1,39 | 1,39 | -10,08% | 5.700,00 |
| 25.03.2026 | 1,54 | 1,55 | 1,54 | 1,55 | 1,51% | - |
| 24.03.2026 | 1,57 | 1,57 | 1,51 | 1,53 | -5,28% | - |
| 23.03.2026 | 1,47 | 1,61 | 1,47 | 1,61 | 2,42% | 6.187,00 |
| 20.03.2026 | 1,56 | 1,57 | 1,56 | 1,57 | -1,87% | 940,00 |
| 19.03.2026 | 1,65 | 1,65 | 1,60 | 1,60 | -3,96% | - |
| 18.03.2026 | 1,69 | 1,71 | 1,67 | 1,67 | -1,88% | - |
| 17.03.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 2,04% | 9.707,00 |
| 16.03.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -1,77% | 1,00 |
| 13.03.2026 | 1,68 | 1,70 | 1,65 | 1,70 | -0,12% | - |
| 12.03.2026 | 1,70 | 1,71 | 1,69 | 1,70 | 0,06% | - |
| 11.03.2026 | 1,68 | 1,71 | 1,68 | 1,70 | -0,29% | - |
| 10.03.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 1,55% | 111,00 |
| 09.03.2026 | 1,63 | 1,68 | 1,63 | 1,68 | -2,67% | 4.840,00 |
| 06.03.2026 | 1,74 | 1,75 | 1,70 | 1,72 | -0,23% | - |
| 05.03.2026 | 1,73 | 1,75 | 1,72 | 1,73 | 1,53% | - |
| 04.03.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -1,39% | 700,00 |
| 03.03.2026 | 1,73 | 1,73 | 1,72 | 1,72 | -4,22% | 2.425,00 |
| 02.03.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -2,76% | 1.000,00 |
| 27.02.2026 | 1,85 | 1,87 | 1,85 | 1,85 | -0,22% | - |
| 26.02.2026 | 1,84 | 1,86 | 1,83 | 1,86 | -0,70% | - |
| 25.02.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 2,08% | 540,00 |
| 24.02.2026 | 1,80 | 1,84 | 1,80 | 1,83 | 2,35% | - |
| 23.02.2026 | 1,79 | 1,81 | 1,79 | 1,79 | -0,89% | - |
| 20.02.2026 | 1,79 | 1,81 | 1,79 | 1,80 | 1,18% | - |
| 19.02.2026 | 1,79 | 1,81 | 1,78 | 1,78 | 0,39% | - |
| 18.02.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 1,02% | 1.010,00 |
| 17.02.2026 | 1,75 | 1,77 | 1,75 | 1,76 | -0,23% | - |
| 16.02.2026 | 1,73 | 1,77 | 1,73 | 1,76 | 2,26% | - |
| 13.02.2026 | 1,71 | 1,72 | 1,71 | 1,72 | 0,88% | - |
| 12.02.2026 | 1,72 | 1,74 | 1,70 | 1,71 | 0,71% | - |
| 11.02.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -0,35% | 1.218,00 |
| 10.02.2026 | 1,68 | 1,70 | 1,68 | 1,70 | 1,31% | - |
| 09.02.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 1,57% | 273,00 |
| 06.02.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -1,49% | 500,00 |
| 05.02.2026 | 1,76 | 1,76 | 1,68 | 1,68 | -4,98% | - |
| 04.02.2026 | 1,74 | 1,78 | 1,74 | 1,77 | 1,03% | - |
| 03.02.2026 | 1,76 | 1,76 | 1,74 | 1,75 | 1,33% | - |
| 02.02.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 2,49% | 110,00 |
| 30.01.2026 | 1,70 | 1,70 | 1,68 | 1,68 | -1,75% | 2.010,00 |
| 29.01.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -0,23% | 1.816,00 |
| 28.01.2026 | 1,70 | 1,72 | 1,70 | 1,72 | 1,00% | - |
| 27.01.2026 | 1,68 | 1,70 | 1,68 | 1,70 | 1,25% | - |
| 23.01.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,36% | 1.218,00 |
| 22.01.2026 | 1,65 | 1,67 | 1,65 | 1,67 | 10,71% | 1.843,00 |
| 21.01.2026 | 1,46 | 1,51 | 1,46 | 1,51 | 3,14% | 1.800,00 |
| 13.01.2026 | 1,45 | 1,47 | 1,45 | 1,47 | -0,14% | 3.834,00 |
| 12.01.2026 | 1,53 | 1,53 | 1,47 | 1,47 | -5,17% | 3.500,00 |
| 08.01.2026 | 1,51 | 1,55 | 1,51 | 1,55 | 7,50% | 1.900,00 |
| 02.01.2026 | 1,46 | 1,46 | 1,44 | 1,44 | -0,69% | 3.242,00 |
| 29.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -3,33% | 2.500,00 |
| 23.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | 510,00 |
| 22.12.2025 | 1,55 | 1,55 | 1,50 | 1,51 | -2,08% | 8.400,00 |
| 19.12.2025 | 1,53 | 1,54 | 1,52 | 1,54 | 0,13% | 7.262,00 |
| 18.12.2025 | 1,45 | 1,63 | 1,45 | 1,54 | 6,50% | 35.821,00 |
| 17.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,70% | 293,00 |
| 15.12.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -4,14% | 7.212,00 |
| 12.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | 2.074,00 |
| 11.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | 752,00 |
| 01.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,27% | 407,00 |
| 27.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 3,75% | 444,00 |
| 21.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,28% | 237,00 |
| 20.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -5,65% | 3.800,00 |
| 11.11.2025 | 1,51 | 1,52 | 1,51 | 1,52 | 1,74% | 1.015,00 |
| 06.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -7,88% | 3.100,00 |
| 03.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | 100,00 |
| 30.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,71% | 5.500,00 |
| 28.10.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,38% | 970,00 |
| 27.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,08% | 367,00 |
| 23.10.2025 | 1,67 | 1,67 | 1,66 | 1,66 | -0,36% | 2.470,00 |
| 20.10.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,58% | 441,00 |
| 14.10.2025 | 1,65 | 1,65 | 1,64 | 1,64 | -0,36% | 5.431,00 |
| 07.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,12% | 2.369,00 |
| 06.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,24% | 1,00 |
| 01.10.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 4,71% | 80,00 |
| 25.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,51% | 500,00 |
| 24.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,51% | 100,00 |
| 23.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,76% | 78,00 |
| 18.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | 100,00 |
| 17.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,88% | 1.750,00 |
| 12.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 2,31% | 293,00 |
| 11.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,43% | 2.884,00 |
| 09.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 3,64% | 3.186,00 |
| 05.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,80% | 96,00 |
| 04.09.2025 | 1,28 | 1,50 | 1,28 | 1,50 | 12,99% | 19.869,00 |
| 27.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,85% | 7.609,00 |
| 25.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,72% | 776,00 |