DNXCORP SE ALDNX
EURONEXT · Frankreich · Technologiedienstleistungen
€19,45-0,40 (-2,02 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €19,85 | -1,24 % | €20,10 | €20,10 | €19,65 | 355 |
| 2026-09-29 | €20,10 | -1,95 % | €20,10 | €20,50 | €19,50 | 3,03K |
| 2026-09-28 | €20,50 | -1,44 % | €20,80 | €20,80 | €18,95 | 4,36K |
| 2026-09-25 | €20,80 | +11,53 % | €20,10 | €20,80 | €20,00 | 3,76K |
| 2026-09-24 | €18,65 | +2,47 % | €18,60 | €19,35 | €18,60 | 132 |
| 2026-09-23 | €18,20 | -6,43 % | €19,75 | €19,75 | €18,20 | 1,36K |
| 2026-09-22 | €19,45 | -1,77 % | €19,35 | €19,75 | €19,35 | 90 |
| 2026-09-21 | €19,80 | +0,25 % | €19,35 | €19,80 | €19,35 | 356 |
| 2026-09-18 | €19,75 | 0,00 % | €19,75 | €19,75 | €19,75 | 0 |
| 2026-09-17 | €19,75 | 0,00 % | €19,35 | €19,75 | €19,35 | 732 |
| 2026-09-16 | €19,75 | -0,25 % | €19,35 | €19,75 | €19,30 | 247 |
| 2026-09-15 | €19,80 | 0,00 % | €19,80 | €19,80 | €19,80 | 28 |
| 2026-09-14 | €19,80 | -0,25 % | €19,35 | €19,85 | €19,35 | 542 |
| 2026-09-11 | €19,85 | +2,58 % | €19,85 | €19,85 | €19,85 | 50 |
| 2026-09-10 | €19,35 | -2,52 % | €19,50 | €19,50 | €19,35 | 85 |
| 2026-09-09 | €19,85 | 0,00 % | €19,80 | €19,85 | €19,40 | 490 |
| 2026-09-08 | €19,85 | +2,58 % | €19,70 | €19,85 | €19,70 | 33 |
| 2026-09-07 | €19,35 | -1,78 % | €19,70 | €19,70 | €19,25 | 718 |
| 2026-09-04 | €19,70 | +1,03 % | €19,80 | €19,90 | €19,70 | 23 |
| 2026-09-03 | €19,50 | +1,30 % | €19,50 | €19,50 | €19,50 | 41 |
| 2026-09-02 | €19,25 | 0,00 % | €19,25 | €19,25 | €19,25 | 0 |
| 2026-09-01 | €19,25 | -1,03 % | €19,60 | €19,60 | €19,25 | 729 |
| 2026-08-31 | €19,45 | -0,26 % | €19,35 | €19,55 | €19,35 | 802 |
| 2026-08-28 | €19,50 | -2,26 % | €20,00 | €20,00 | €19,50 | 162 |
| 2026-08-27 | €19,95 | +0,50 % | €19,85 | €20,10 | €19,85 | 312 |
| 2026-08-26 | €19,85 | 0,00 % | €19,85 | €19,85 | €19,85 | 2 |
| 2026-08-25 | €19,85 | 0,00 % | €19,55 | €19,85 | €19,55 | 10 |
| 2026-08-24 | €19,85 | +0,76 % | €19,80 | €19,85 | €19,80 | 423 |
| 2026-08-21 | €19,70 | -1,25 % | €19,95 | €20,40 | €19,70 | 668 |
| 2026-08-20 | €19,95 | +0,76 % | €19,50 | €20,00 | €19,50 | 158 |
| 2026-08-19 | €19,80 | 0,00 % | €19,80 | €19,80 | €19,80 | 40 |
| 2026-08-18 | €19,80 | -0,75 % | €20,00 | €20,00 | €19,35 | 161 |
| 2026-08-17 | €19,95 | +1,27 % | €19,40 | €20,00 | €19,00 | 3,23K |
| 2026-08-14 | €19,70 | +0,25 % | €19,70 | €19,70 | €19,35 | 21 |
| 2026-08-13 | €19,65 | +0,77 % | €19,50 | €19,65 | €19,00 | 2,16K |
| 2026-08-12 | €19,50 | -0,26 % | €19,50 | €19,50 | €19,00 | 204 |
| 2026-08-11 | €19,55 | +0,77 % | €19,30 | €19,60 | €19,30 | 2,57K |
| 2026-08-10 | €19,40 | +2,65 % | €19,40 | €19,40 | €19,20 | 299 |
| 2026-08-07 | €18,90 | -1,05 % | €19,10 | €19,40 | €18,90 | 1,18K |
| 2026-08-06 | €19,10 | +2,69 % | €18,90 | €19,40 | €18,90 | 1,06K |
| 2026-08-05 | €18,60 | -0,53 % | €18,90 | €18,90 | €18,60 | 88 |
| 2026-08-04 | €18,70 | 0,00 % | €18,85 | €18,85 | €18,70 | 67 |
| 2026-08-03 | €18,70 | 0,00 % | €18,85 | €18,85 | €18,70 | 752 |
| 2026-07-31 | €18,70 | 0,00 % | €18,70 | €18,70 | €18,70 | 203 |
| 2026-07-30 | €18,70 | 0,00 % | €18,70 | €18,90 | €18,70 | 100 |
| 2026-07-29 | €18,70 | -0,53 % | €18,70 | €18,80 | €18,70 | 618 |
| 2026-07-28 | €18,80 | +2,17 % | €18,95 | €18,95 | €18,40 | 213 |
| 2026-07-27 | €18,40 | -0,54 % | €19,00 | €19,00 | €18,40 | 313 |
| 2026-07-24 | €18,50 | -1,07 % | €18,50 | €18,85 | €18,50 | 1,10K |
| 2026-07-23 | €18,70 | 0,00 % | €18,70 | €19,00 | €18,40 | 1,39K |
| 2026-07-22 | €18,70 | -0,27 % | €18,75 | €19,00 | €18,70 | 273 |
| 2026-07-21 | €18,75 | -2,34 % | €19,80 | €19,80 | €18,75 | 502 |
| 2026-07-20 | €19,20 | -15,42 % | €20,30 | €20,30 | €19,20 | 2,26K |
| 2026-07-17 | €22,70 | +3,65 % | €21,90 | €22,70 | €20,70 | 11,37K |
| 2026-07-16 | €21,90 | +0,46 % | €21,50 | €21,90 | €20,10 | 3,65K |
| 2026-07-15 | €21,80 | +2,83 % | €21,50 | €21,90 | €21,30 | 3,08K |
| 2026-07-14 | €21,20 | +5,47 % | €20,30 | €21,30 | €19,80 | 4,88K |
| 2026-07-13 | €20,10 | +0,75 % | €19,95 | €20,30 | €19,85 | 3,30K |
| 2026-07-10 | €19,95 | +3,10 % | €19,35 | €19,95 | €19,35 | 2,35K |
| 2026-07-09 | €19,35 | +2,38 % | €18,90 | €19,45 | €18,50 | 1,23K |
| 2026-07-08 | €18,90 | +3,85 % | €18,20 | €18,90 | €18,20 | 1,19K |
| 2026-07-07 | €18,20 | 0,00 % | €18,00 | €18,20 | €18,00 | 158 |
| 2026-07-06 | €18,20 | +2,54 % | €18,20 | €18,20 | €18,10 | 586 |
| 2026-07-03 | €17,75 | -0,56 % | €17,70 | €17,80 | €17,70 | 281 |
| 2026-07-02 | €17,85 | +2,00 % | €17,85 | €17,85 | €17,85 | 7 |
| 2026-07-01 | €17,50 | 0,00 % | €17,50 | €17,50 | €17,50 | 0 |
| 2026-06-30 | €17,50 | 0,00 % | €17,50 | €17,50 | €17,50 | 21 |
| 2026-06-29 | €17,50 | +0,29 % | €17,45 | €18,20 | €17,45 | 1,52K |
| 2026-06-26 | €17,45 | +0,87 % | €17,30 | €17,55 | €17,30 | 1,89K |
| 2026-06-25 | €17,30 | +1,17 % | €17,30 | €17,30 | €17,30 | 1,10K |
| 2026-06-24 | €17,10 | -0,87 % | €17,20 | €17,30 | €17,00 | 1,64K |
| 2026-06-23 | €17,25 | -1,15 % | €17,10 | €17,25 | €17,10 | 434 |
| 2026-06-22 | €17,45 | -3,06 % | €17,95 | €17,95 | €17,20 | 583 |
| 2026-06-19 | €18,00 | +1,69 % | €17,65 | €18,00 | €17,00 | 1,45K |
| 2026-06-18 | €17,70 | -2,75 % | €18,00 | €18,10 | €17,15 | 58 |
| 2026-06-17 | €18,20 | +6,43 % | €17,05 | €18,20 | €16,95 | 2,46K |
| 2026-06-16 | €17,10 | -0,58 % | €17,20 | €17,45 | €17,00 | 1,79K |
| 2026-06-15 | €17,20 | +6,50 % | €16,60 | €17,25 | €16,60 | 2,85K |
| 2026-06-12 | €16,15 | +2,54 % | €16,00 | €16,70 | €16,00 | 1,14K |
| 2026-06-11 | €15,75 | -1,56 % | €16,00 | €16,00 | €15,75 | 744 |
| 2026-06-10 | €16,00 | 0,00 % | €16,00 | €16,15 | €15,75 | 556 |
| 2026-06-09 | €16,00 | -3,03 % | €16,50 | €16,50 | €15,30 | 1,99K |
| 2026-06-08 | €16,50 | -2,08 % | €16,65 | €16,85 | €16,50 | 823 |
| 2026-06-05 | €16,85 | -0,59 % | €17,00 | €17,20 | €16,85 | 321 |
| 2026-06-04 | €16,95 | -2,59 % | €17,40 | €17,40 | €16,95 | 194 |
| 2026-06-03 | €17,40 | +3,57 % | €16,80 | €17,45 | €16,60 | 1,22K |
| 2026-06-02 | €16,80 | -1,75 % | €17,55 | €17,55 | €16,80 | 991 |
| 2026-06-01 | €17,10 | -2,84 % | €17,60 | €17,60 | €17,10 | 410 |
| 2026-05-29 | €17,60 | +3,53 % | €17,10 | €17,60 | €17,10 | 433 |
| 2026-05-28 | €17,00 | +0,89 % | €17,05 | €17,10 | €17,00 | 522 |