Deutsche Märkte geschlossen

DIC Asset AG (DIC.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3,93500,0000 (0,00%)
Börsenschluss: 05:36PM CEST
Zeitraum:
14. Sept. 2023 - 14. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.TiefBörsenschluss*Berichtigter Kurs**Volumen
13. Sept. 20242,00002,12501,96602,05502,055045.026
12. Sept. 20241,98002,00001,95201,96201,9620125.881
11. Sept. 20242,00002,02001,94001,96401,964094.902
10. Sept. 20242,00002,05501,91001,97801,9780106.843
09. Sept. 20242,08002,08001,96001,99001,990066.687
06. Sept. 20242,15002,15002,00502,00502,0050114.357
05. Sept. 20242,18502,29002,04502,07002,0700137.243
04. Sept. 2024------
03. Sept. 20242,18002,19002,15002,15502,155040.235
02. Sept. 20242,10502,19001,97602,17502,175095.919
30. Aug. 20242,24002,25002,05502,07002,0700182.078
29. Aug. 20242,40002,40002,18002,19002,1900135.787
28. Aug. 20242,35002,46502,35002,40002,4000222.620
27. Aug. 20242,29002,34002,21002,29002,290087.738
26. Aug. 20242,04002,27502,04002,23002,230041.573
23. Aug. 20242,06002,10002,03002,08002,080023.153
22. Aug. 20241,93002,08501,93002,06502,065054.226
21. Aug. 20241,86201,98001,86201,93201,932024.158
20. Aug. 20241,92001,92001,81801,85801,858052.408
19. Aug. 20241,93001,93201,86001,86001,860072.122
16. Aug. 20241,85201,94001,80001,83401,834046.372
15. Aug. 20241,76801,84801,74001,79601,796065.026
14. Aug. 20241,78201,83201,75401,75401,754065.554
13. Aug. 20241,91001,99801,79001,81401,814068.876
12. Aug. 20241,96401,96401,90401,90801,908012.142
09. Aug. 20241,95402,05501,92001,96201,962072.267
08. Aug. 20242,02502,04501,92001,95601,9560102.899
07. Aug. 20242,12502,12501,95401,95601,956044.994
06. Aug. 20242,01502,09501,97002,05502,055033.308
05. Aug. 20241,96002,08001,92001,99801,9980141.447
02. Aug. 20242,10502,20501,96202,03002,0300177.557
01. Aug. 20242,13502,19002,10002,10002,100023.616
31. Juli 20242,16502,19502,09502,14502,145036.524
30. Juli 20242,14502,20002,09002,11502,115021.951
29. Juli 20242,18502,26002,08502,11502,115015.779
26. Juli 20242,09502,25002,09502,21502,215036.634
25. Juli 20242,15002,19502,05002,14002,140015.637
24. Juli 20242,04002,16502,04002,10002,100016.214
23. Juli 20242,24502,24502,12002,14002,140022.699
22. Juli 20242,15002,23502,10002,19502,1950101.536
19. Juli 20242,35002,35002,15002,15002,150056.133
18. Juli 20242,26502,33002,23502,31002,310041.973
17. Juli 20242,23502,33502,22502,29002,290031.067
16. Juli 20242,20002,24002,20002,20002,200023.518
15. Juli 20242,41502,41502,22502,22502,225076.689
12. Juli 20242,40002,45502,34502,37002,3700134.154
11. Juli 20242,35002,44502,28002,41002,410058.701
10. Juli 20242,38002,44502,34502,35502,355032.179
09. Juli 20242,36002,45002,28502,33002,330062.795
08. Juli 20242,42502,49002,34002,36002,360096.440
05. Juli 20242,37502,47002,30002,41002,4100117.215
04. Juli 20242,30002,45002,24502,37002,370090.596
03. Juli 20242,07502,34002,07502,27002,2700101.600
02. Juli 20242,11002,18002,08002,14002,140054.054
01. Juli 20242,08502,12002,05002,09502,095063.699
28. Juni 20242,07502,13001,97001,99801,998048.241
27. Juni 20241,98002,04001,92402,01502,015033.851
26. Juni 20242,00502,03001,90001,94001,9400108.849
25. Juni 20241,95002,13001,95001,99601,996080.716
24. Juni 20242,08502,08501,95802,04502,045052.392
21. Juni 20242,10502,15501,97001,97001,9700115.037
20. Juni 20242,11002,12002,05502,11502,115043.957
19. Juni 20242,22502,22502,06002,10002,100042.405
18. Juni 20242,19002,19002,12002,14502,145017.554
17. Juni 20242,31502,32002,11002,16502,165071.230
14. Juni 20242,30502,31002,21502,28002,280078.624
13. Juni 20242,32002,45002,20002,28002,280077.329
12. Juni 20242,41502,45502,36002,39002,3900155.590
11. Juni 20242,54002,57002,35002,39002,3900175.860
10. Juni 20242,69002,69002,56502,56502,565067.743
07. Juni 20242,71502,75502,64002,70002,700073.539
06. Juni 20242,52002,79502,52002,63002,6300143.602
05. Juni 20242,74502,80502,55002,59502,5950174.323
04. Juni 20242,58002,83002,49502,76002,7600236.261
03. Juni 20242,52002,60002,48002,57002,5700132.677
31. Mai 20242,50502,54502,41002,48002,480087.901
30. Mai 20242,34002,64502,30502,54502,545097.134
29. Mai 20242,61502,61502,23502,31002,3100331.130
28. Mai 20242,40002,57502,31002,55002,5500300.314
27. Mai 20242,35002,39502,27002,35002,3500219.449
24. Mai 20242,10502,31002,00502,30002,3000327.050
23. Mai 20242,06502,18502,06502,15002,1500296.822
22. Mai 20241,90401,99801,87801,98401,984061.082
21. Mai 20242,03502,04001,90001,92201,9220156.479
20. Mai 20242,05002,07501,95001,98401,9840193.010
17. Mai 20242,07002,12502,00002,03502,0350176.179
16. Mai 20242,27502,27501,96002,02002,0200495.911
15. Mai 20241,75002,00001,73001,96601,9660275.747
14. Mai 20241,65801,77001,65001,73401,7340119.472
13. Mai 20241,65001,71001,65001,66801,668046.077
10. Mai 20241,62001,70001,61001,66401,664079.161
09. Mai 20241,63201,78801,62801,66201,662051.410
08. Mai 20241,70201,72601,60001,62601,6260190.250
07. Mai 20241,67601,70201,64601,70201,7020126.253
06. Mai 20241,79801,80001,65001,66601,6660195.332
03. Mai 20241,74401,78801,67001,71601,7160183.906
02. Mai 20241,72601,78801,60601,76801,7680155.321
30. Apr. 20241,63001,84001,56601,65001,6500305.748
29. Apr. 20241,30001,45001,28601,45001,4500356.562
26. Apr. 20241,35001,37401,26201,30001,3000252.628
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...