Dyno Nobel Ltd (DNL.AU) — Kurshistorie
Stand 2026-09-03 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-03 | 3.90 | 3.95 | 3.89 | 3.90 | +0.26% | 2,883,209 |
| 2026-09-02 | 3.86 | 3.92 | 3.82 | 3.89 | +0.52% | 3,823,629 |
| 2026-09-01 | 3.75 | 3.88 | 3.75 | 3.87 | +2.38% | 2,207,254 |
| 2026-08-31 | 3.77 | 3.81 | 3.75 | 3.78 | +0.27% | 5,530,093 |
| 2026-08-28 | 3.76 | 3.80 | 3.76 | 3.77 | +0.00% | 1,964,994 |
| 2026-08-27 | 3.82 | 3.82 | 3.76 | 3.77 | -0.26% | 1,996,390 |
| 2026-08-26 | 3.79 | 3.81 | 3.75 | 3.78 | -0.26% | 1,801,036 |
| 2026-08-25 | 3.69 | 3.81 | 3.68 | 3.79 | +1.88% | 2,863,285 |
| 2026-08-24 | 3.70 | 3.73 | 3.68 | 3.72 | +0.54% | 2,333,591 |
| 2026-08-21 | 3.75 | 3.75 | 3.68 | 3.70 | -0.27% | 2,193,441 |
| 2026-08-20 | 3.75 | 3.78 | 3.70 | 3.71 | -1.59% | 2,144,651 |
| 2026-08-19 | 3.76 | 3.77 | 3.73 | 3.77 | +0.00% | 2,754,891 |
| 2026-08-18 | 3.76 | 3.79 | 3.73 | 3.77 | +0.00% | 1,848,970 |
| 2026-08-17 | 3.73 | 3.80 | 3.72 | 3.77 | +1.62% | 3,539,067 |
| 2026-08-14 | 3.84 | 3.88 | 3.71 | 3.71 | -3.64% | 4,632,088 |
| 2026-08-13 | 3.84 | 3.87 | 3.81 | 3.85 | -0.26% | 2,257,219 |
| 2026-08-12 | 3.86 | 3.89 | 3.80 | 3.86 | -1.03% | 5,197,471 |
| 2026-08-11 | 3.79 | 3.90 | 3.78 | 3.90 | +2.63% | 6,898,849 |
| 2026-08-10 | 3.81 | 3.83 | 3.78 | 3.80 | -0.26% | 1,141,111 |
| 2026-08-07 | 3.81 | 3.88 | 3.80 | 3.81 | +0.00% | 2,514,322 |
| 2026-08-06 | 3.75 | 3.85 | 3.75 | 3.81 | +0.79% | 2,557,404 |
| 2026-08-05 | 3.74 | 3.81 | 3.73 | 3.78 | +1.34% | 3,067,503 |
| 2026-08-04 | 3.74 | 3.75 | 3.70 | 3.73 | -0.80% | 3,899,707 |
| 2026-08-03 | 3.73 | 3.76 | 3.62 | 3.76 | -0.53% | 4,798,137 |
| 2026-07-31 | 3.77 | 3.79 | 3.71 | 3.78 | +1.34% | 4,683,494 |
| 2026-07-30 | 3.71 | 3.77 | 3.67 | 3.73 | +0.27% | 2,875,324 |
| 2026-07-29 | 3.79 | 3.81 | 3.71 | 3.72 | -1.06% | 2,213,882 |
| 2026-07-28 | 3.80 | 3.82 | 3.74 | 3.76 | -1.31% | 3,674,346 |
| 2026-07-27 | 3.76 | 3.81 | 3.72 | 3.81 | +2.14% | 2,835,488 |
| 2026-07-24 | 3.75 | 3.78 | 3.69 | 3.73 | -1.58% | 7,815,157 |
| 2026-07-23 | 3.78 | 3.79 | 3.74 | 3.79 | +1.88% | 4,409,950 |
| 2026-07-22 | 3.76 | 3.77 | 3.72 | 3.72 | -0.53% | 1,890,058 |
| 2026-07-21 | 3.67 | 3.79 | 3.63 | 3.74 | +1.08% | 2,902,881 |
| 2026-07-20 | 3.69 | 3.71 | 3.62 | 3.70 | +1.65% | 4,510,258 |
| 2026-07-17 | 3.70 | 3.70 | 3.62 | 3.64 | -1.36% | 4,965,902 |
| 2026-07-16 | 3.75 | 3.76 | 3.66 | 3.69 | -1.60% | 5,001,836 |
| 2026-07-15 | 3.77 | 3.78 | 3.71 | 3.75 | +0.27% | 3,103,806 |
| 2026-07-14 | 3.66 | 3.74 | 3.63 | 3.74 | +2.47% | 3,789,837 |
| 2026-07-13 | 3.75 | 3.75 | 3.62 | 3.65 | -1.62% | 3,325,089 |
| 2026-07-10 | 3.78 | 3.78 | 3.71 | 3.71 | -2.11% | 3,554,848 |
| 2026-07-09 | 3.78 | 3.82 | 3.74 | 3.79 | +0.26% | 5,570,911 |
| 2026-07-08 | 3.79 | 3.81 | 3.71 | 3.78 | -0.79% | 6,069,488 |
| 2026-07-07 | 3.85 | 3.87 | 3.80 | 3.81 | -1.55% | 6,154,735 |
| 2026-07-06 | 3.91 | 3.93 | 3.86 | 3.87 | -1.53% | 2,768,816 |
| 2026-07-03 | 3.91 | 3.96 | 3.88 | 3.93 | +0.51% | 2,830,085 |
| 2026-07-02 | 3.91 | 3.94 | 3.87 | 3.91 | -0.51% | 4,976,020 |
| 2026-07-01 | 3.97 | 4.01 | 3.91 | 3.93 | +0.26% | 8,612,045 |
| 2026-06-30 | 3.89 | 3.94 | 3.82 | 3.92 | +1.55% | 7,541,684 |
| 2026-06-29 | 3.85 | 3.89 | 3.83 | 3.86 | +0.00% | 4,824,417 |
| 2026-06-26 | 3.85 | 3.87 | 3.81 | 3.86 | +0.26% | 2,981,431 |
| 2026-06-25 | 3.82 | 3.86 | 3.80 | 3.85 | +0.26% | 17,125,564 |
| 2026-06-24 | 3.83 | 3.86 | 3.77 | 3.84 | +0.52% | 3,687,251 |
| 2026-06-23 | 3.78 | 3.82 | 3.75 | 3.82 | +0.79% | 3,238,507 |
| 2026-06-22 | 3.78 | 3.83 | 3.77 | 3.79 | +0.00% | 2,919,684 |
| 2026-06-19 | 3.85 | 3.85 | 3.75 | 3.79 | -1.30% | 21,517,114 |
| 2026-06-18 | 3.86 | 3.88 | 3.83 | 3.84 | +0.00% | 5,725,858 |
| 2026-06-17 | 3.78 | 3.84 | 3.71 | 3.84 | +1.86% | 10,012,195 |
| 2026-06-16 | 3.81 | 3.86 | 3.73 | 3.77 | -1.82% | 4,940,661 |
| 2026-06-15 | 3.87 | 3.92 | 3.83 | 3.84 | -0.52% | 6,524,807 |
| 2026-06-12 | 3.86 | 3.90 | 3.83 | 3.86 | +0.78% | 3,626,058 |
| 2026-06-11 | 3.83 | 3.88 | 3.79 | 3.83 | +0.00% | 3,328,996 |
| 2026-06-10 | 3.81 | 3.84 | 3.78 | 3.83 | +0.26% | 2,709,522 |
| 2026-06-09 | 3.82 | 3.86 | 3.79 | 3.82 | -0.78% | 2,608,932 |
| 2026-06-05 | 3.84 | 3.87 | 3.77 | 3.85 | +0.52% | 4,961,335 |
| 2026-06-04 | 3.74 | 3.83 | 3.73 | 3.83 | +2.13% | 26,815,217 |
| 2026-06-03 | 3.71 | 3.77 | 3.70 | 3.75 | +1.90% | 2,776,131 |
| 2026-06-02 | 3.64 | 3.68 | 3.60 | 3.68 | -0.27% | 3,524,482 |
| 2026-06-01 | 3.73 | 3.76 | 3.67 | 3.69 | -1.86% | 36,450,529 |
| 2026-05-29 | 3.75 | 3.77 | 3.73 | 3.76 | +0.27% | 5,990,565 |
| 2026-05-28 | 3.79 | 3.80 | 3.72 | 3.75 | -1.06% | 3,783,544 |
| 2026-05-27 | 3.75 | 3.81 | 3.75 | 3.79 | +1.34% | 3,074,399 |
| 2026-05-26 | 3.71 | 3.74 | 3.69 | 3.74 | +0.81% | 3,893,507 |
| 2026-05-25 | 3.66 | 3.71 | 3.65 | 3.71 | +0.82% | 2,274,199 |
| 2026-05-22 | 3.70 | 3.70 | 3.65 | 3.68 | +1.10% | 2,802,762 |
| 2026-05-21 | 3.66 | 3.70 | 3.63 | 3.64 | +1.11% | 2,500,194 |
| 2026-05-20 | 3.63 | 3.66 | 3.58 | 3.60 | -1.37% | 2,833,617 |
| 2026-05-19 | 3.66 | 3.67 | 3.63 | 3.65 | +1.11% | 2,676,912 |
| 2026-05-18 | 3.68 | 3.70 | 3.60 | 3.61 | -2.17% | 3,148,524 |
| 2026-05-15 | 3.72 | 3.72 | 3.66 | 3.69 | +0.82% | 3,081,023 |
| 2026-05-14 | 3.60 | 3.68 | 3.58 | 3.66 | +1.10% | 3,807,482 |
| 2026-05-13 | 3.52 | 3.65 | 3.51 | 3.62 | +2.84% | 4,781,974 |
| 2026-05-12 | 3.48 | 3.56 | 3.42 | 3.52 | -0.56% | 7,655,044 |
| 2026-05-11 | 3.35 | 3.68 | 3.35 | 3.54 | +6.63% | 6,107,910 |
| 2026-05-08 | 3.29 | 3.33 | 3.27 | 3.32 | -0.30% | 3,895,863 |
| 2026-05-07 | 3.21 | 3.33 | 3.21 | 3.33 | +3.10% | 4,639,134 |
| 2026-05-06 | 3.27 | 3.28 | 3.23 | 3.23 | -0.31% | 2,945,505 |
| 2026-05-05 | 3.28 | 3.30 | 3.24 | 3.24 | -2.41% | 5,872,311 |
| 2026-05-04 | 3.34 | 3.37 | 3.29 | 3.32 | -0.60% | 2,946,731 |
| 2026-05-01 | 3.30 | 3.35 | 3.30 | 3.34 | +2.14% | 1,604,919 |
| 2026-04-30 | 3.21 | 3.29 | 3.20 | 3.27 | +1.24% | 2,934,311 |
| 2026-04-29 | 3.16 | 3.24 | 3.16 | 3.23 | +1.25% | 2,457,285 |
| 2026-04-28 | 3.21 | 3.22 | 3.17 | 3.19 | -1.24% | 2,219,797 |
| 2026-04-27 | 3.19 | 3.25 | 3.19 | 3.23 | -0.31% | 2,546,777 |
| 2026-04-24 | 3.25 | 3.25 | 3.18 | 3.24 | +1.25% | 3,156,593 |
| 2026-04-23 | 3.25 | 3.26 | 3.17 | 3.20 | -2.14% | 3,223,597 |
| 2026-04-22 | 3.20 | 3.30 | 3.19 | 3.27 | +1.87% | 3,322,005 |
| 2026-04-21 | 3.24 | 3.24 | 3.19 | 3.21 | +0.31% | 1,768,936 |
| 2026-04-20 | 3.23 | 3.23 | 3.19 | 3.20 | -0.93% | 2,353,065 |
| 2026-04-17 | 3.17 | 3.23 | 3.17 | 3.23 | +1.25% | 4,242,275 |
| 2026-04-16 | 3.20 | 3.21 | 3.16 | 3.19 | -0.31% | 3,475,577 |
| 2026-04-15 | 3.22 | 3.24 | 3.18 | 3.20 | +0.00% | 4,984,473 |
| 2026-04-14 | 3.23 | 3.27 | 3.18 | 3.20 | -0.31% | 2,919,797 |
| 2026-04-13 | 3.28 | 3.28 | 3.19 | 3.21 | -2.13% | 4,683,603 |
| 2026-04-10 | 3.27 | 3.31 | 3.27 | 3.28 | -1.20% | 3,418,245 |
| 2026-04-09 | 3.31 | 3.34 | 3.30 | 3.32 | -0.60% | 2,105,358 |
| 2026-04-08 | 3.35 | 3.40 | 3.32 | 3.34 | +2.14% | 3,606,850 |
| 2026-04-07 | 3.22 | 3.29 | 3.20 | 3.27 | +2.19% | 5,092,487 |
| 2026-04-02 | 3.17 | 3.26 | 3.17 | 3.20 | +0.63% | 6,314,117 |
| 2026-04-01 | 3.15 | 3.21 | 3.15 | 3.18 | +1.92% | 4,429,728 |
| 2026-03-31 | 3.09 | 3.15 | 3.07 | 3.12 | +0.32% | 6,131,320 |
| 2026-03-30 | 3.10 | 3.15 | 3.08 | 3.11 | -0.32% | 11,154,969 |
| 2026-03-27 | 3.10 | 3.15 | 3.09 | 3.12 | +0.00% | 5,335,753 |
| 2026-03-26 | 3.06 | 3.14 | 3.05 | 3.12 | +2.30% | 11,343,059 |
| 2026-03-25 | 2.98 | 3.05 | 2.96 | 3.05 | +4.10% | 3,777,306 |
| 2026-03-24 | 2.95 | 2.96 | 2.89 | 2.93 | +0.69% | 8,482,859 |
| 2026-03-23 | 2.93 | 2.93 | 2.83 | 2.91 | -2.68% | 6,486,086 |
| 2026-03-20 | 3.05 | 3.05 | 2.99 | 2.99 | -2.61% | 9,321,832 |
| 2026-03-19 | 3.14 | 3.15 | 3.06 | 3.07 | -1.92% | 8,619,429 |
| 2026-03-18 | 3.07 | 3.15 | 3.05 | 3.13 | +2.62% | 5,282,270 |
| 2026-03-17 | 3.00 | 3.05 | 2.98 | 3.05 | +1.33% | 5,597,623 |
| 2026-03-16 | 3.00 | 3.03 | 2.98 | 3.01 | +0.33% | 4,042,325 |
| 2026-03-13 | 3.01 | 3.03 | 2.95 | 3.00 | +1.35% | 5,916,646 |
| 2026-03-12 | 2.99 | 3.05 | 2.94 | 2.96 | -1.00% | 5,241,721 |
| 2026-03-11 | 3.04 | 3.06 | 2.96 | 2.99 | -1.64% | 10,683,002 |
| 2026-03-10 | 3.06 | 3.11 | 2.93 | 3.04 | -0.65% | 14,446,482 |
| 2026-03-09 | 3.27 | 3.36 | 2.96 | 3.06 | -9.73% | 13,158,126 |
| 2026-03-06 | 3.35 | 3.41 | 3.34 | 3.39 | -0.59% | 6,720,219 |
| 2026-03-05 | 3.40 | 3.45 | 3.35 | 3.41 | +2.10% | 3,907,055 |
| 2026-03-04 | 3.44 | 3.48 | 3.31 | 3.34 | -4.30% | 4,288,931 |
| 2026-03-03 | 3.44 | 3.53 | 3.42 | 3.49 | +1.16% | 6,089,933 |
| 2026-03-02 | 3.27 | 3.47 | 3.27 | 3.45 | +3.92% | 6,024,259 |
| 2026-02-27 | 3.37 | 3.38 | 3.32 | 3.32 | -0.90% | 5,158,572 |
| 2026-02-26 | 3.38 | 3.38 | 3.32 | 3.35 | +0.30% | 3,529,011 |
| 2026-02-25 | 3.33 | 3.34 | 3.31 | 3.34 | +0.30% | 2,635,783 |
| 2026-02-24 | 3.25 | 3.33 | 3.25 | 3.33 | +2.15% | 3,060,086 |
| 2026-02-23 | 3.31 | 3.33 | 3.26 | 3.26 | -2.10% | 2,792,275 |
| 2026-02-20 | 3.31 | 3.34 | 3.28 | 3.33 | +0.60% | 3,234,616 |
| 2026-02-19 | 3.35 | 3.35 | 3.31 | 3.31 | +0.00% | 3,573,146 |
| 2026-02-18 | 3.30 | 3.34 | 3.29 | 3.31 | +0.00% | 2,552,357 |
| 2026-02-17 | 3.27 | 3.31 | 3.25 | 3.31 | +1.22% | 2,791,393 |
| 2026-02-16 | 3.23 | 3.30 | 3.23 | 3.27 | +0.62% | 3,966,333 |
| 2026-02-13 | 3.24 | 3.30 | 3.22 | 3.25 | -0.61% | 3,418,050 |
| 2026-02-12 | 3.33 | 3.36 | 3.27 | 3.27 | -2.39% | 5,204,741 |
| 2026-02-11 | 3.34 | 3.38 | 3.33 | 3.35 | +0.00% | 3,173,716 |
| 2026-02-10 | 3.39 | 3.42 | 3.33 | 3.35 | -0.89% | 4,901,421 |
| 2026-02-09 | 3.24 | 3.38 | 3.24 | 3.38 | +5.96% | 9,596,657 |
| 2026-02-06 | 3.20 | 3.23 | 3.17 | 3.19 | -2.15% | 5,268,067 |
| 2026-02-05 | 3.30 | 3.32 | 3.24 | 3.26 | -0.91% | 8,195,684 |
| 2026-02-04 | 3.42 | 3.43 | 3.28 | 3.29 | -3.80% | 8,407,098 |
| 2026-02-03 | 3.56 | 3.56 | 3.42 | 3.42 | -1.44% | 6,174,965 |
| 2026-02-02 | 3.47 | 3.51 | 3.44 | 3.47 | -1.14% | 2,512,802 |
| 2026-01-30 | 3.59 | 3.60 | 3.51 | 3.51 | -1.40% | 5,459,039 |
| 2026-01-29 | 3.57 | 3.57 | 3.47 | 3.56 | +0.56% | 4,472,397 |
| 2026-01-28 | 3.57 | 3.60 | 3.52 | 3.54 | -0.84% | 5,742,351 |
| 2026-01-27 | 3.46 | 3.58 | 3.46 | 3.57 | +1.71% | 3,959,684 |
| 2026-01-23 | 3.45 | 3.51 | 3.45 | 3.51 | +0.86% | 3,621,352 |
| 2026-01-22 | 3.46 | 3.51 | 3.46 | 3.48 | +0.87% | 2,885,466 |
| 2026-01-21 | 3.44 | 3.47 | 3.38 | 3.45 | +2.99% | 6,705,807 |
| 2026-01-20 | 3.34 | 3.37 | 3.33 | 3.35 | -0.89% | 3,703,753 |
| 2026-01-19 | 3.43 | 3.45 | 3.32 | 3.38 | -1.46% | 3,021,094 |
| 2026-01-16 | 3.45 | 3.46 | 3.43 | 3.43 | +0.00% | 2,832,801 |
| 2026-01-15 | 3.46 | 3.47 | 3.42 | 3.43 | -0.58% | 3,314,642 |
| 2026-01-14 | 3.41 | 3.48 | 3.38 | 3.45 | +1.47% | 2,468,976 |
| 2026-01-13 | 3.36 | 3.42 | 3.36 | 3.40 | +0.29% | 1,556,528 |
| 2026-01-12 | 3.39 | 3.42 | 3.37 | 3.39 | +0.00% | 2,502,958 |
| 2026-01-09 | 3.36 | 3.40 | 3.32 | 3.39 | +0.89% | 2,152,776 |
| 2026-01-08 | 3.36 | 3.40 | 3.34 | 3.36 | -0.88% | 2,435,500 |
| 2026-01-07 | 3.30 | 3.40 | 3.29 | 3.39 | +3.04% | 3,199,388 |
| 2026-01-06 | 3.28 | 3.31 | 3.27 | 3.29 | +0.30% | 2,319,263 |
| 2026-01-05 | 3.23 | 3.29 | 3.21 | 3.28 | +2.18% | 2,453,300 |
| 2026-01-02 | 3.20 | 3.23 | 3.19 | 3.21 | +0.00% | 1,089,237 |
| 2025-12-31 | 3.23 | 3.26 | 3.21 | 3.21 | -1.23% | 1,921,191 |
| 2025-12-30 | 3.24 | 3.27 | 3.24 | 3.25 | +0.00% | 1,384,928 |
| 2025-12-29 | 3.23 | 3.28 | 3.23 | 3.25 | -0.31% | 1,454,622 |
| 2025-12-24 | 3.24 | 3.29 | 3.23 | 3.26 | -1.51% | 1,333,865 |
| 2025-12-23 | 3.29 | 3.31 | 3.25 | 3.31 | +0.61% | 2,661,417 |
| 2025-12-22 | 3.27 | 3.30 | 3.27 | 3.29 | +1.23% | 2,216,773 |
| 2025-12-19 | 3.18 | 3.26 | 3.18 | 3.25 | +2.52% | 15,094,676 |
| 2025-12-18 | 3.11 | 3.20 | 3.11 | 3.17 | -0.94% | 5,801,445 |
| 2025-12-17 | 3.24 | 3.24 | 3.19 | 3.20 | -0.31% | 5,001,906 |
| 2025-12-16 | 3.23 | 3.24 | 3.18 | 3.21 | -0.93% | 5,448,582 |
| 2025-12-15 | 3.21 | 3.28 | 3.17 | 3.24 | +0.93% | 4,318,467 |
| 2025-12-12 | 3.25 | 3.25 | 3.21 | 3.21 | +0.00% | 3,119,858 |
| 2025-12-11 | 3.23 | 3.25 | 3.21 | 3.21 | -0.31% | 3,024,092 |
| 2025-12-10 | 3.24 | 3.27 | 3.21 | 3.22 | -0.92% | 3,010,631 |
| 2025-12-09 | 3.22 | 3.26 | 3.22 | 3.25 | -0.31% | 6,144,735 |
| 2025-12-08 | 3.20 | 3.29 | 3.17 | 3.26 | +0.00% | 2,780,092 |
| 2025-12-05 | 3.30 | 3.30 | 3.25 | 3.26 | -0.91% | 2,650,190 |
| 2025-12-04 | 3.31 | 3.33 | 3.27 | 3.29 | -0.60% | 3,285,759 |
| 2025-12-03 | 3.28 | 3.34 | 3.28 | 3.31 | -0.30% | 4,628,726 |
| 2025-12-02 | 3.31 | 3.32 | 3.28 | 3.32 | +0.61% | 4,841,563 |
| 2025-12-01 | 3.30 | 3.35 | 3.29 | 3.30 | -3.23% | 5,091,996 |
| 2025-11-28 | 3.35 | 3.43 | 3.35 | 3.41 | +0.59% | 5,607,292 |
| 2025-11-27 | 3.37 | 3.39 | 3.33 | 3.39 | -0.29% | 6,443,058 |
| 2025-11-26 | 3.36 | 3.40 | 3.34 | 3.40 | +1.49% | 3,271,281 |
| 2025-11-25 | 3.33 | 3.36 | 3.32 | 3.35 | +0.60% | 4,645,274 |
| 2025-11-24 | 3.30 | 3.33 | 3.26 | 3.33 | +2.15% | 11,203,356 |
| 2025-11-21 | 3.29 | 3.31 | 3.25 | 3.26 | -2.69% | 6,105,776 |
| 2025-11-20 | 3.35 | 3.39 | 3.33 | 3.35 | +0.60% | 4,251,723 |
| 2025-11-19 | 3.37 | 3.37 | 3.31 | 3.33 | +0.00% | 3,947,205 |
| 2025-11-18 | 3.39 | 3.42 | 3.31 | 3.33 | -2.63% | 5,386,786 |
| 2025-11-17 | 3.38 | 3.46 | 3.37 | 3.42 | +0.59% | 12,752,476 |
| 2025-11-14 | 3.43 | 3.44 | 3.37 | 3.40 | -0.87% | 4,831,807 |
| 2025-11-13 | 3.50 | 3.51 | 3.39 | 3.43 | -2.00% | 4,323,583 |
| 2025-11-12 | 3.43 | 3.51 | 3.41 | 3.50 | +2.04% | 5,860,717 |
| 2025-11-11 | 3.51 | 3.52 | 3.35 | 3.43 | -0.87% | 9,801,273 |
| 2025-11-10 | 3.35 | 3.46 | 3.34 | 3.46 | +7.79% | 6,992,303 |
| 2025-11-07 | 3.20 | 3.22 | 3.17 | 3.21 | +0.00% | 3,810,319 |
| 2025-11-06 | 3.21 | 3.23 | 3.19 | 3.21 | +0.31% | 6,359,981 |
| 2025-11-05 | 3.19 | 3.20 | 3.15 | 3.20 | -0.31% | 3,285,684 |
| 2025-11-04 | 3.23 | 3.25 | 3.20 | 3.21 | -0.93% | 4,652,996 |
| 2025-11-03 | 3.23 | 3.24 | 3.20 | 3.24 | +0.62% | 2,441,830 |
| 2025-10-31 | 3.21 | 3.24 | 3.20 | 3.22 | +0.00% | 3,406,551 |
| 2025-10-30 | 3.20 | 3.22 | 3.18 | 3.22 | +0.00% | 2,414,945 |
| 2025-10-29 | 3.24 | 3.25 | 3.21 | 3.22 | -0.62% | 3,326,372 |
| 2025-10-28 | 3.26 | 3.26 | 3.23 | 3.24 | -1.22% | 2,712,130 |
| 2025-10-27 | 3.28 | 3.30 | 3.22 | 3.28 | -0.30% | 3,319,984 |
| 2025-10-24 | 3.25 | 3.29 | 3.22 | 3.29 | +1.23% | 3,423,278 |
| 2025-10-23 | 3.20 | 3.25 | 3.19 | 3.25 | +1.25% | 4,895,931 |
| 2025-10-22 | 3.25 | 3.25 | 3.19 | 3.21 | -0.62% | 3,345,470 |
| 2025-10-21 | 3.25 | 3.25 | 3.21 | 3.23 | -0.62% | 1,933,672 |
| 2025-10-20 | 3.26 | 3.26 | 3.15 | 3.25 | -0.61% | 3,868,307 |
| 2025-10-17 | 3.25 | 3.28 | 3.25 | 3.27 | +0.00% | 3,321,470 |
| 2025-10-16 | 3.28 | 3.30 | 3.26 | 3.27 | -0.30% | 2,519,067 |
| 2025-10-15 | 3.26 | 3.28 | 3.25 | 3.28 | +1.23% | 2,662,475 |
| 2025-10-14 | 3.23 | 3.26 | 3.21 | 3.24 | +0.00% | 4,586,427 |
| 2025-10-13 | 3.20 | 3.25 | 3.19 | 3.24 | -0.61% | 3,529,480 |
| 2025-10-10 | 3.25 | 3.30 | 3.23 | 3.26 | +0.00% | 3,714,208 |
| 2025-10-09 | 3.24 | 3.28 | 3.23 | 3.26 | +0.93% | 5,250,863 |
| 2025-10-08 | 3.23 | 3.25 | 3.20 | 3.23 | +0.31% | 7,622,026 |
| 2025-10-07 | 3.22 | 3.26 | 3.21 | 3.22 | -0.62% | 8,314,382 |
| 2025-10-06 | 3.25 | 3.25 | 3.20 | 3.24 | +0.00% | 3,546,013 |
| 2025-10-03 | 3.22 | 3.28 | 3.21 | 3.24 | +0.93% | 5,061,293 |
| 2025-10-02 | 3.28 | 3.28 | 3.13 | 3.21 | -1.23% | 6,225,066 |
| 2025-10-01 | 3.10 | 3.29 | 3.09 | 3.25 | +4.84% | 8,532,240 |
| 2025-09-30 | 3.07 | 3.10 | 3.06 | 3.10 | +0.32% | 4,942,458 |
| 2025-09-29 | 3.09 | 3.12 | 3.08 | 3.09 | +0.65% | 3,730,539 |
| 2025-09-26 | 3.09 | 3.11 | 3.06 | 3.07 | -0.97% | 4,110,340 |
| 2025-09-25 | 3.06 | 3.11 | 3.04 | 3.10 | +0.98% | 4,918,154 |
| 2025-09-24 | 3.02 | 3.08 | 3.02 | 3.07 | +1.32% | 3,940,480 |
| 2025-09-23 | 2.99 | 3.03 | 2.98 | 3.03 | +1.34% | 3,339,738 |
| 2025-09-22 | 3.00 | 3.02 | 2.99 | 2.99 | +0.34% | 4,264,279 |
| 2025-09-19 | 2.98 | 3.02 | 2.98 | 2.98 | +0.00% | 26,781,575 |
| 2025-09-18 | 2.94 | 3.01 | 2.91 | 2.98 | +2.05% | 5,369,899 |
| 2025-09-17 | 2.88 | 2.92 | 2.88 | 2.92 | +0.69% | 6,454,789 |
| 2025-09-16 | 2.92 | 2.93 | 2.88 | 2.90 | -1.02% | 4,472,432 |
| 2025-09-15 | 2.91 | 2.94 | 2.89 | 2.93 | +0.34% | 3,746,613 |
| 2025-09-12 | 2.92 | 2.93 | 2.90 | 2.92 | +0.00% | 2,029,314 |
| 2025-09-11 | 2.92 | 2.93 | 2.90 | 2.92 | +0.00% | 2,920,392 |
| 2025-09-10 | 2.91 | 2.93 | 2.89 | 2.92 | +0.00% | 1,650,471 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+14.30%). Schwächster Monat: Mär (-9.25%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-03
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Dyno Nobel Ltd (DNL.AU)?
3.90 am 2026-09-03, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von DNL.AU?
4.01 im Hoch und 2.83 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-03.
Welches ist historisch der stärkste und der schwächste Monat von Dyno Nobel Ltd?
Historisch war der stärkste Kalendermonat von DNL.AU der Mai (Durchschnitt +14.30%), der schwächste der Mär (Durchschnitt -9.25%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 424 Tageskerzen im Closelook-Datenlake.