13,400$
1,52%
Echtzeit-Aktienkurs Dynex Capital
Bid:
Ask:
Aktienkurse zur Dynex Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 13,10 | 13,40 | 13,06 | 13,38 | 1,36% | 4.402.857,00 |
| 16.10.2025 | 13,29 | 13,38 | 13,18 | 13,20 | -0,68% | 5.647.162,00 |
| 15.10.2025 | 13,37 | 13,40 | 13,00 | 13,29 | -0,08% | 5.080.179,00 |
| 14.10.2025 | 13,12 | 13,37 | 13,10 | 13,30 | 1,06% | 5.468.893,00 |
| 13.10.2025 | 13,05 | 13,19 | 12,94 | 13,16 | 1,39% | 4.329.581,00 |
| 10.10.2025 | 13,01 | 13,11 | 12,89 | 12,98 | 0,15% | 4.913.093,00 |
| 09.10.2025 | 13,06 | 13,12 | 12,92 | 12,96 | -0,84% | 4.493.815,00 |
| 08.10.2025 | 12,93 | 13,08 | 12,93 | 13,07 | 1,40% | 4.805.024,00 |
| 07.10.2025 | 12,68 | 12,95 | 12,65 | 12,89 | 1,90% | 6.582.222,00 |
| 06.10.2025 | 12,71 | 12,83 | 12,63 | 12,65 | -0,59% | 3.783.267,00 |
| 03.10.2025 | 12,69 | 12,83 | 12,68 | 12,73 | 0,51% | 392.901,00 |
| 02.10.2025 | 12,48 | 12,66 | 12,44 | 12,66 | 1,44% | 4.480.994,00 |
| 01.10.2025 | 12,25 | 12,49 | 12,24 | 12,48 | 1,55% | 5.643.944,00 |
| 30.09.2025 | 12,09 | 12,31 | 12,06 | 12,29 | 1,82% | 5.759.176,00 |
| 29.09.2025 | 12,14 | 12,15 | 11,96 | 12,07 | -0,25% | 3.833.708,00 |
| 26.09.2025 | 12,06 | 12,21 | 12,06 | 12,10 | 0,50% | 3.600.260,00 |
| 25.09.2025 | 11,99 | 12,08 | 11,92 | 12,04 | -0,08% | 3.979.420,00 |
| 24.09.2025 | 12,08 | 12,08 | 11,99 | 12,05 | -0,41% | 4.017.817,00 |
| 23.09.2025 | 11,85 | 12,12 | 11,83 | 12,10 | 2,11% | 6.289.370,00 |
| 22.09.2025 | 12,10 | 12,13 | 11,85 | 11,85 | -3,42% | 9.716.787,00 |
| 19.09.2025 | 12,40 | 12,43 | 12,25 | 12,27 | -0,81% | 14.084.734,00 |
| 18.09.2025 | 12,53 | 12,53 | 12,34 | 12,37 | -0,80% | 5.536.016,00 |
| 17.09.2025 | 12,40 | 12,59 | 12,36 | 12,47 | 1,05% | 5.464.317,00 |
| 16.09.2025 | 12,51 | 12,56 | 12,32 | 12,34 | -1,28% | 6.587.388,00 |
| 15.09.2025 | 12,55 | 12,59 | 12,49 | 12,50 | -0,24% | 3.991.792,00 |
| 12.09.2025 | 12,56 | 12,62 | 12,48 | 12,53 | -0,24% | 3.895.774,00 |
| 11.09.2025 | 12,75 | 12,80 | 12,55 | 12,56 | -1,18% | 5.415.841,00 |
| 10.09.2025 | 12,92 | 12,98 | 12,70 | 12,71 | -1,47% | 4.025.748,00 |
| 09.09.2025 | 12,92 | 12,98 | 12,81 | 12,90 | -0,23% | 4.318.609,00 |
| 08.09.2025 | 12,90 | 13,04 | 12,90 | 12,93 | 0,08% | 3.587.803,00 |
| 05.09.2025 | 12,86 | 12,93 | 12,73 | 12,92 | 1,17% | 6.543.417,00 |
| 04.09.2025 | 12,69 | 12,78 | 12,65 | 12,77 | 1,27% | 6.895.069,00 |
| 03.09.2025 | 12,44 | 12,61 | 12,44 | 12,61 | 1,37% | 5.109.411,00 |
| 02.09.2025 | 12,50 | 12,54 | 12,34 | 12,44 | -1,43% | 4.552.348,00 |
| 29.08.2025 | 12,49 | 12,64 | 12,48 | 12,62 | 1,04% | 4.443.887,00 |
| 28.08.2025 | 12,51 | 12,52 | 12,45 | 12,49 | 0,00% | 1.784.680,00 |
| 27.08.2025 | 12,51 | 12,57 | 12,46 | 12,49 | -0,32% | 1.849.585,00 |
| 26.08.2025 | 12,41 | 12,56 | 12,40 | 12,53 | 0,72% | 3.632.220,00 |
| 25.08.2025 | 12,41 | 12,50 | 12,38 | 12,44 | -0,16% | 2.885.113,00 |
| 22.08.2025 | 12,26 | 12,51 | 12,26 | 12,46 | 0,24% | 7.112.884,00 |
| 21.08.2025 | 12,50 | 12,50 | 12,39 | 12,43 | -0,72% | 5.552.982,00 |
| 20.08.2025 | 12,57 | 12,60 | 12,43 | 12,52 | 0,24% | 5.385.425,00 |
| 19.08.2025 | 12,53 | 12,57 | 12,46 | 12,49 | 0,16% | 3.116.456,00 |
| 18.08.2025 | 12,60 | 12,64 | 12,46 | 12,47 | -0,87% | 3.349.863,00 |
| 15.08.2025 | 12,57 | 12,62 | 12,53 | 12,58 | 0,08% | 2.630.242,00 |
| 14.08.2025 | 12,55 | 12,61 | 12,52 | 12,57 | -0,48% | 2.817.882,00 |
| 13.08.2025 | 12,48 | 12,63 | 12,46 | 12,63 | 1,77% | 3.409.394,00 |
| 12.08.2025 | 12,39 | 12,46 | 12,34 | 12,41 | 0,89% | 3.347.373,00 |
| 11.08.2025 | 12,43 | 12,48 | 12,30 | 12,30 | -0,97% | 2.449.996,00 |
| 08.08.2025 | 12,40 | 12,49 | 12,36 | 12,42 | 0,73% | 2.549.287,00 |
| 07.08.2025 | 12,40 | 12,49 | 12,33 | 12,33 | -0,24% | 3.206.187,00 |
| 06.08.2025 | 12,56 | 12,57 | 12,33 | 12,36 | -1,36% | 3.853.630,00 |
| 05.08.2025 | 12,63 | 12,66 | 12,48 | 12,53 | -0,32% | 3.419.725,00 |
| 04.08.2025 | 12,48 | 12,62 | 12,47 | 12,57 | 0,96% | 4.349.948,00 |
| 01.08.2025 | 12,50 | 12,57 | 12,39 | 12,45 | 0,08% | 4.619.557,00 |
| 31.07.2025 | 12,58 | 12,59 | 12,40 | 12,44 | -0,64% | 3.828.217,00 |
| 30.07.2025 | 12,76 | 12,79 | 12,52 | 12,52 | -1,96% | 2.638.491,00 |
| 29.07.2025 | 12,70 | 12,81 | 12,64 | 12,77 | 0,79% | 3.563.893,00 |
| 28.07.2025 | 12,76 | 12,78 | 12,58 | 12,67 | -0,63% | 3.043.270,00 |
| 25.07.2025 | 12,66 | 12,79 | 12,62 | 12,75 | 0,63% | 4.116.635,00 |
| 24.07.2025 | 12,65 | 12,69 | 12,59 | 12,67 | -0,63% | 4.139.361,00 |
| 23.07.2025 | 12,55 | 12,75 | 12,50 | 12,75 | 0,24% | 6.082.470,00 |
| 22.07.2025 | 12,60 | 12,75 | 12,57 | 12,72 | 1,44% | 6.437.521,00 |
| 21.07.2025 | 12,38 | 12,70 | 12,28 | 12,54 | 0,08% | 6.401.889,00 |
| 18.07.2025 | 12,68 | 12,68 | 12,47 | 12,53 | -0,40% | 4.290.708,00 |
| 17.07.2025 | 12,65 | 12,72 | 12,51 | 12,58 | -0,55% | 3.195.353,00 |
| 16.07.2025 | 12,51 | 12,67 | 12,47 | 12,65 | 1,44% | 3.516.959,00 |
| 15.07.2025 | 12,65 | 12,72 | 12,46 | 12,47 | -0,95% | 3.283.895,00 |
| 14.07.2025 | 12,72 | 12,75 | 12,56 | 12,59 | -1,25% | 3.549.348,00 |
| 11.07.2025 | 12,80 | 12,82 | 12,68 | 12,75 | -0,70% | 3.118.777,00 |
| 10.07.2025 | 12,89 | 12,92 | 12,83 | 12,84 | -0,16% | 3.152.852,00 |
| 09.07.2025 | 12,78 | 12,89 | 12,77 | 12,86 | 0,86% | 3.217.056,00 |
| 08.07.2025 | 12,75 | 12,87 | 12,71 | 12,75 | 0,16% | 3.432.303,00 |
| 07.07.2025 | 12,76 | 12,93 | 12,67 | 12,73 | -0,62% | 4.544.038,00 |
| 03.07.2025 | 12,55 | 12,90 | 12,55 | 12,81 | 2,07% | 3.546.241,00 |
| 02.07.2025 | 12,25 | 12,55 | 12,24 | 12,55 | 2,45% | 4.303.104,00 |
| 01.07.2025 | 12,15 | 12,30 | 12,12 | 12,25 | 0,25% | 3.991.618,00 |
| 30.06.2025 | 12,19 | 12,24 | 12,02 | 12,22 | 0,83% | 3.682.996,00 |
| 27.06.2025 | 12,23 | 12,26 | 12,04 | 12,12 | -0,66% | 6.218.624,00 |
| 26.06.2025 | 12,04 | 12,22 | 12,03 | 12,20 | 1,50% | 4.123.988,00 |
| 25.06.2025 | 12,06 | 12,11 | 12,00 | 12,02 | -0,50% | 2.225.811,00 |
| 24.06.2025 | 12,04 | 12,14 | 12,03 | 12,08 | 0,58% | 3.747.381,00 |
| 23.06.2025 | 12,01 | 12,04 | 11,76 | 12,01 | -1,40% | 4.785.936,00 |
| 20.06.2025 | 12,27 | 12,28 | 12,14 | 12,18 | -0,25% | 8.189.984,00 |
| 18.06.2025 | 12,10 | 12,26 | 12,04 | 12,21 | 1,16% | 4.198.758,00 |
| 17.06.2025 | 12,35 | 12,36 | 12,06 | 12,07 | -1,87% | 4.286.261,00 |
| 16.06.2025 | 12,42 | 12,46 | 12,27 | 12,30 | 0,00% | 3.198.288,00 |
| 13.06.2025 | 12,31 | 12,43 | 12,28 | 12,30 | -0,81% | 2.735.223,00 |
| 12.06.2025 | 12,31 | 12,44 | 12,26 | 12,40 | 0,73% | 3.717.087,00 |
| 11.06.2025 | 12,34 | 12,40 | 12,29 | 12,31 | 0,08% | 3.026.840,00 |
| 10.06.2025 | 12,26 | 12,32 | 12,23 | 12,30 | 0,74% | 2.585.855,00 |
| 09.06.2025 | 12,23 | 12,27 | 12,14 | 12,21 | 0,41% | 2.813.061,00 |
| 06.06.2025 | 12,15 | 12,20 | 12,11 | 12,16 | 0,50% | 2.279.817,00 |
| 05.06.2025 | 12,07 | 12,21 | 12,02 | 12,10 | 0,33% | 4.143.415,00 |
| 04.06.2025 | 12,03 | 12,10 | 11,89 | 12,06 | 0,42% | 2.984.240,00 |
| 03.06.2025 | 11,91 | 12,10 | 11,85 | 12,01 | 1,01% | 3.622.396,00 |
| 02.06.2025 | 12,01 | 12,05 | 11,85 | 11,89 | -1,25% | 3.503.248,00 |
| 30.05.2025 | 12,07 | 12,12 | 11,97 | 12,04 | -0,58% | 4.055.668,00 |
| 29.05.2025 | 12,08 | 12,15 | 12,05 | 12,11 | 0,50% | 3.086.717,00 |
| 28.05.2025 | 11,85 | 12,12 | 11,85 | 12,05 | 1,18% | 4.281.488,00 |