Comparing Back to the side-by-side chart ↗
Global Dominion Access S.A (DOM.MC) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.62 | 2.68 | 2.62 | 2.65 | +1.72% | 169,077 |
| 2026-10-15 | 2.63 | 2.63 | 2.59 | 2.61 | -0.19% | 492,897 |
| 2026-10-14 | 2.67 | 2.67 | 2.61 | 2.62 | -0.76% | 180,915 |
| 2026-10-13 | 2.65 | 2.69 | 2.60 | 2.63 | -0.75% | 259,994 |
| 2026-10-12 | 2.71 | 2.72 | 2.65 | 2.65 | -2.21% | 131,353 |
| 2026-10-09 | 2.68 | 2.74 | 2.68 | 2.71 | +1.88% | 144,064 |
| 2026-10-08 | 2.65 | 2.67 | 2.63 | 2.67 | +0.38% | 184,632 |
| 2026-10-07 | 2.70 | 2.71 | 2.65 | 2.65 | -1.30% | 198,698 |
| 2026-10-06 | 2.69 | 2.73 | 2.67 | 2.69 | +0.56% | 213,214 |
| 2026-10-05 | 2.70 | 2.71 | 2.65 | 2.67 | -0.19% | 178,339 |
| 2026-10-02 | 2.67 | 2.71 | 2.67 | 2.68 | +0.56% | 243,717 |
| 2026-10-01 | 2.65 | 2.69 | 2.62 | 2.67 | +0.38% | 176,381 |
| 2026-09-30 | 2.63 | 2.67 | 2.62 | 2.65 | +1.92% | 188,726 |
| 2026-09-29 | 2.61 | 2.63 | 2.60 | 2.60 | -0.38% | 132,810 |
| 2026-09-28 | 2.60 | 2.65 | 2.60 | 2.62 | +0.19% | 90,093 |
| 2026-09-25 | 2.62 | 2.65 | 2.60 | 2.61 | -0.38% | 245,102 |
| 2026-09-24 | 2.63 | 2.67 | 2.62 | 2.62 | -0.57% | 321,543 |
| 2026-09-23 | 2.65 | 2.65 | 2.63 | 2.63 | -0.19% | 219,740 |
| 2026-09-22 | 2.67 | 2.68 | 2.64 | 2.64 | -0.56% | 137,197 |
| 2026-09-21 | 2.67 | 2.69 | 2.65 | 2.65 | -0.19% | 175,664 |
| 2026-09-18 | 2.69 | 2.71 | 2.66 | 2.66 | -0.75% | 323,596 |
| 2026-09-17 | 2.69 | 2.70 | 2.65 | 2.68 | +0.19% | 111,186 |
| 2026-09-16 | 2.65 | 2.69 | 2.65 | 2.67 | +0.75% | 96,713 |
| 2026-09-15 | 2.65 | 2.66 | 2.63 | 2.65 | -0.19% | 117,027 |
| 2026-09-14 | 2.65 | 2.67 | 2.63 | 2.66 | +0.38% | 142,202 |
| 2026-09-11 | 2.65 | 2.65 | 2.63 | 2.65 | +0.76% | 106,845 |
| 2026-09-10 | 2.63 | 2.66 | 2.63 | 2.63 | +0.00% | 180,932 |
| 2026-09-09 | 2.69 | 2.69 | 2.63 | 2.63 | -2.23% | 225,962 |
| 2026-09-08 | 2.72 | 2.72 | 2.67 | 2.69 | -0.55% | 248,552 |
| 2026-09-07 | 2.72 | 2.72 | 2.69 | 2.71 | +0.00% | 107,148 |
| 2026-09-04 | 2.75 | 2.76 | 2.71 | 2.71 | -1.10% | 246,056 |
| 2026-09-03 | 2.75 | 2.75 | 2.69 | 2.73 | +1.30% | 260,124 |
| 2026-09-02 | 2.69 | 2.71 | 2.65 | 2.70 | +0.75% | 214,067 |
| 2026-09-01 | 2.78 | 2.78 | 2.68 | 2.68 | -2.37% | 350,717 |
| 2026-08-31 | 2.79 | 2.79 | 2.75 | 2.75 | -1.26% | 174,929 |
| 2026-08-28 | 2.77 | 2.79 | 2.73 | 2.78 | +1.65% | 208,933 |
| 2026-08-27 | 2.71 | 2.74 | 2.71 | 2.73 | +0.55% | 190,651 |
| 2026-08-26 | 2.71 | 2.73 | 2.71 | 2.72 | +0.00% | 169,816 |
| 2026-08-25 | 2.73 | 2.75 | 2.71 | 2.72 | +0.37% | 155,943 |
| 2026-08-24 | 2.74 | 2.76 | 2.70 | 2.71 | -1.63% | 176,151 |
| 2026-08-21 | 2.74 | 2.77 | 2.73 | 2.75 | +0.73% | 98,396 |
| 2026-08-20 | 2.72 | 2.75 | 2.72 | 2.73 | +0.55% | 225,297 |
| 2026-08-19 | 2.70 | 2.73 | 2.70 | 2.72 | +0.55% | 137,258 |
| 2026-08-18 | 2.72 | 2.74 | 2.71 | 2.71 | -0.55% | 228,808 |
| 2026-08-17 | 2.77 | 2.77 | 2.72 | 2.72 | -1.98% | 363,569 |
| 2026-08-14 | 2.79 | 2.82 | 2.77 | 2.77 | +0.00% | 164,912 |
| 2026-08-13 | 2.78 | 2.79 | 2.77 | 2.77 | +0.18% | 130,543 |
| 2026-08-12 | 2.77 | 2.81 | 2.77 | 2.77 | -0.36% | 108,661 |
| 2026-08-11 | 2.78 | 2.80 | 2.75 | 2.78 | +1.09% | 171,710 |
| 2026-08-10 | 2.83 | 2.83 | 2.75 | 2.75 | -1.61% | 201,166 |
| 2026-08-07 | 2.79 | 2.80 | 2.77 | 2.79 | +0.00% | 197,431 |
| 2026-08-06 | 2.81 | 2.84 | 2.78 | 2.79 | -0.71% | 317,297 |
| 2026-08-05 | 2.83 | 2.85 | 2.81 | 2.81 | -0.53% | 213,875 |
| 2026-08-04 | 2.85 | 2.86 | 2.83 | 2.83 | -0.18% | 269,354 |
| 2026-08-03 | 2.83 | 2.89 | 2.83 | 2.83 | +0.18% | 240,004 |
| 2026-07-31 | 2.83 | 2.86 | 2.83 | 2.83 | +0.00% | 165,931 |
| 2026-07-30 | 2.81 | 2.87 | 2.79 | 2.83 | +1.07% | 282,678 |
| 2026-07-29 | 2.80 | 2.83 | 2.79 | 2.80 | -0.18% | 263,175 |
| 2026-07-28 | 2.82 | 2.82 | 2.77 | 2.81 | +0.54% | 286,415 |
| 2026-07-27 | 2.81 | 2.85 | 2.79 | 2.79 | +0.36% | 394,494 |
| 2026-07-24 | 2.80 | 2.83 | 2.73 | 2.78 | -0.36% | 612,491 |
| 2026-07-23 | 2.90 | 2.90 | 2.77 | 2.79 | -4.29% | 741,650 |
| 2026-07-22 | 2.90 | 2.92 | 2.88 | 2.92 | +0.69% | 252,490 |
| 2026-07-21 | 2.88 | 2.90 | 2.85 | 2.90 | +1.05% | 203,741 |
| 2026-07-20 | 2.91 | 2.91 | 2.85 | 2.87 | -0.17% | 179,842 |
| 2026-07-17 | 2.89 | 2.92 | 2.86 | 2.87 | -0.69% | 228,340 |
| 2026-07-16 | 2.91 | 2.91 | 2.87 | 2.89 | +0.17% | 146,992 |
| 2026-07-15 | 2.91 | 2.91 | 2.87 | 2.88 | +0.00% | 175,014 |
| 2026-07-14 | 2.87 | 2.88 | 2.83 | 2.88 | +0.52% | 266,944 |
| 2026-07-13 | 2.87 | 2.90 | 2.85 | 2.87 | -0.35% | 298,065 |
| 2026-07-10 | 2.92 | 2.92 | 2.85 | 2.88 | -1.20% | 352,992 |
| 2026-07-09 | 2.92 | 2.92 | 2.88 | 2.92 | +1.57% | 219,052 |
| 2026-07-08 | 2.98 | 2.98 | 2.87 | 2.87 | -4.17% | 535,596 |
| 2026-07-07 | 2.98 | 3.01 | 2.97 | 3.00 | -1.32% | 247,077 |
| 2026-07-06 | 3.05 | 3.06 | 3.01 | 3.04 | -0.49% | 267,331 |
| 2026-07-03 | 3.04 | 3.06 | 3.02 | 3.05 | +0.83% | 314,920 |
| 2026-07-02 | 2.98 | 3.04 | 2.96 | 3.02 | +1.85% | 258,441 |
| 2026-07-01 | 2.96 | 2.97 | 2.94 | 2.97 | -0.34% | 486,310 |
| 2026-06-30 | 2.96 | 2.99 | 2.93 | 2.98 | +0.51% | 194,960 |
| 2026-06-29 | 3.00 | 3.01 | 2.95 | 2.96 | -0.50% | 299,187 |
| 2026-06-26 | 3.01 | 3.01 | 2.96 | 2.98 | -0.83% | 270,087 |
| 2026-06-25 | 3.04 | 3.04 | 3.00 | 3.00 | -0.66% | 218,667 |
| 2026-06-24 | 3.10 | 3.10 | 3.00 | 3.02 | -1.79% | 274,337 |
| 2026-06-23 | 3.07 | 3.09 | 3.05 | 3.08 | -0.32% | 325,768 |
| 2026-06-22 | 3.13 | 3.13 | 3.06 | 3.09 | -0.64% | 235,223 |
| 2026-06-19 | 3.12 | 3.13 | 3.10 | 3.11 | +0.16% | 276,155 |
| 2026-06-18 | 3.17 | 3.17 | 3.08 | 3.10 | -1.11% | 274,064 |
| 2026-06-17 | 3.15 | 3.16 | 3.12 | 3.14 | -0.32% | 175,319 |
| 2026-06-16 | 3.15 | 3.17 | 3.13 | 3.15 | +1.29% | 281,842 |
| 2026-06-15 | 3.10 | 3.14 | 3.08 | 3.11 | +1.80% | 209,466 |
| 2026-06-12 | 3.06 | 3.08 | 3.02 | 3.06 | +0.66% | 212,923 |
| 2026-06-11 | 3.02 | 3.06 | 3.02 | 3.04 | +0.00% | 149,617 |
| 2026-06-10 | 3.08 | 3.08 | 3.04 | 3.04 | -0.65% | 226,440 |
| 2026-06-09 | 3.08 | 3.12 | 3.05 | 3.06 | -1.29% | 212,226 |
| 2026-06-08 | 3.17 | 3.19 | 3.09 | 3.10 | -2.37% | 249,208 |
| 2026-06-05 | 3.19 | 3.23 | 3.17 | 3.17 | -0.63% | 260,421 |
| 2026-06-04 | 3.15 | 3.23 | 3.15 | 3.19 | +0.63% | 199,674 |
| 2026-06-03 | 3.17 | 3.21 | 3.17 | 3.17 | -0.16% | 160,160 |
| 2026-06-02 | 3.19 | 3.23 | 3.17 | 3.17 | -0.16% | 236,257 |
| 2026-06-01 | 3.23 | 3.24 | 3.16 | 3.18 | -1.09% | 344,639 |
| 2026-05-29 | 3.19 | 3.27 | 3.19 | 3.21 | +0.63% | 281,899 |
| 2026-05-28 | 3.17 | 3.23 | 3.16 | 3.19 | +0.63% | 255,504 |
| 2026-05-27 | 3.18 | 3.19 | 3.16 | 3.17 | +0.47% | 191,911 |
| 2026-05-26 | 3.19 | 3.19 | 3.15 | 3.16 | -0.47% | 172,509 |
| 2026-05-25 | 3.18 | 3.19 | 3.15 | 3.17 | +1.28% | 192,819 |
| 2026-05-22 | 3.13 | 3.15 | 3.11 | 3.13 | +0.48% | 189,179 |
| 2026-05-21 | 3.12 | 3.16 | 3.10 | 3.12 | -0.64% | 265,003 |
| 2026-05-20 | 3.13 | 3.15 | 3.08 | 3.14 | +0.96% | 669,863 |
| 2026-05-19 | 3.15 | 3.19 | 3.11 | 3.11 | -1.74% | 353,616 |
| 2026-05-18 | 3.12 | 3.18 | 3.09 | 3.17 | +1.28% | 292,821 |
| 2026-05-15 | 3.13 | 3.15 | 3.12 | 3.13 | -0.64% | 229,197 |
| 2026-05-14 | 3.21 | 3.21 | 3.13 | 3.15 | -1.41% | 200,548 |
| 2026-05-13 | 3.17 | 3.21 | 3.16 | 3.19 | +0.00% | 234,017 |
| 2026-05-12 | 3.23 | 3.25 | 3.17 | 3.19 | -1.85% | 325,042 |
| 2026-05-11 | 3.34 | 3.35 | 3.23 | 3.25 | -2.26% | 435,179 |
| 2026-05-08 | 3.35 | 3.46 | 3.29 | 3.33 | -3.06% | 565,277 |
| 2026-05-07 | 3.32 | 3.48 | 3.23 | 3.43 | +3.00% | 877,173 |
| 2026-05-06 | 3.31 | 3.38 | 3.31 | 3.33 | +0.45% | 312,219 |
| 2026-05-05 | 3.38 | 3.38 | 3.25 | 3.31 | +0.00% | 436,208 |
| 2026-05-04 | 3.33 | 3.40 | 3.31 | 3.31 | +0.00% | 233,346 |
| 2026-04-30 | 3.33 | 3.33 | 3.27 | 3.31 | +0.45% | 296,015 |
| 2026-04-29 | 3.30 | 3.33 | 3.28 | 3.30 | -1.05% | 222,428 |
| 2026-04-28 | 3.32 | 3.34 | 3.31 | 3.33 | +0.30% | 188,795 |
| 2026-04-27 | 3.36 | 3.36 | 3.31 | 3.33 | -0.30% | 240,548 |
| 2026-04-24 | 3.32 | 3.36 | 3.31 | 3.33 | -0.45% | 249,683 |
| 2026-04-23 | 3.36 | 3.38 | 3.32 | 3.35 | -0.74% | 244,677 |
| 2026-04-22 | 3.44 | 3.44 | 3.38 | 3.38 | -1.60% | 267,545 |
| 2026-04-21 | 3.40 | 3.48 | 3.40 | 3.43 | +0.15% | 312,136 |
| 2026-04-20 | 3.39 | 3.44 | 3.38 | 3.42 | +0.74% | 308,174 |
| 2026-04-17 | 3.38 | 3.44 | 3.38 | 3.40 | +1.49% | 428,382 |
| 2026-04-16 | 3.37 | 3.40 | 3.35 | 3.35 | +0.00% | 218,929 |
| 2026-04-15 | 3.33 | 3.38 | 3.33 | 3.35 | +0.75% | 379,836 |
| 2026-04-14 | 3.34 | 3.37 | 3.33 | 3.33 | +0.61% | 227,361 |
| 2026-04-13 | 3.32 | 3.33 | 3.28 | 3.31 | -1.05% | 282,591 |
| 2026-04-10 | 3.26 | 3.36 | 3.25 | 3.34 | +2.93% | 422,018 |
| 2026-04-09 | 3.28 | 3.28 | 3.21 | 3.25 | -1.07% | 237,392 |
| 2026-04-08 | 3.29 | 3.29 | 3.22 | 3.28 | +4.46% | 467,448 |
| 2026-04-07 | 3.19 | 3.23 | 3.13 | 3.14 | +0.00% | 389,968 |
| 2026-04-02 | 3.08 | 3.15 | 3.08 | 3.14 | -0.32% | 241,785 |
| 2026-04-01 | 3.11 | 3.15 | 3.08 | 3.15 | +2.44% | 297,768 |
| 2026-03-31 | 3.07 | 3.10 | 3.04 | 3.08 | +0.33% | 293,267 |
| 2026-03-30 | 3.06 | 3.06 | 2.98 | 3.06 | +1.16% | 280,180 |
| 2026-03-27 | 3.01 | 3.05 | 2.96 | 3.03 | +1.51% | 317,050 |
| 2026-03-26 | 2.94 | 3.00 | 2.94 | 2.98 | -0.50% | 235,607 |
| 2026-03-25 | 3.00 | 3.02 | 2.96 | 3.00 | +1.87% | 251,134 |
| 2026-03-24 | 2.90 | 2.98 | 2.90 | 2.94 | -0.84% | 286,558 |
| 2026-03-23 | 2.91 | 3.01 | 2.83 | 2.97 | +1.02% | 499,784 |
| 2026-03-20 | 2.94 | 3.00 | 2.93 | 2.94 | -1.67% | 307,141 |
| 2026-03-19 | 2.97 | 3.00 | 2.92 | 2.99 | -0.66% | 357,801 |
| 2026-03-18 | 3.07 | 3.07 | 3.00 | 3.01 | -0.82% | 262,978 |
| 2026-03-17 | 3.00 | 3.04 | 2.98 | 3.04 | +0.50% | 232,801 |
| 2026-03-16 | 3.07 | 3.07 | 3.00 | 3.02 | -1.15% | 246,899 |
| 2026-03-13 | 3.04 | 3.09 | 2.98 | 3.06 | +0.49% | 205,730 |
| 2026-03-12 | 3.10 | 3.10 | 3.01 | 3.04 | -1.14% | 389,800 |
| 2026-03-11 | 3.08 | 3.12 | 3.06 | 3.08 | -0.16% | 203,758 |
| 2026-03-10 | 3.06 | 3.10 | 3.02 | 3.08 | +1.82% | 268,244 |
| 2026-03-09 | 3.00 | 3.04 | 2.99 | 3.02 | -1.79% | 257,829 |
| 2026-03-06 | 3.12 | 3.13 | 3.06 | 3.08 | -0.96% | 314,769 |
| 2026-03-05 | 3.09 | 3.15 | 3.06 | 3.11 | +1.14% | 363,977 |
| 2026-03-04 | 2.98 | 3.10 | 2.98 | 3.08 | +2.50% | 302,613 |
| 2026-03-03 | 3.04 | 3.07 | 2.97 | 3.00 | -2.91% | 537,814 |
| 2026-03-02 | 3.05 | 3.12 | 3.02 | 3.09 | -2.83% | 441,486 |
| 2026-02-27 | 3.23 | 3.23 | 3.09 | 3.18 | +0.16% | 669,296 |
| 2026-02-26 | 3.14 | 3.21 | 3.13 | 3.17 | +1.11% | 318,700 |
| 2026-02-25 | 3.20 | 3.20 | 3.12 | 3.14 | -1.72% | 402,653 |
| 2026-02-24 | 3.17 | 3.21 | 3.17 | 3.19 | -0.16% | 226,126 |
| 2026-02-23 | 3.20 | 3.22 | 3.16 | 3.20 | +0.63% | 410,149 |
| 2026-02-20 | 3.35 | 3.35 | 3.16 | 3.18 | -4.65% | 730,708 |
| 2026-02-19 | 3.40 | 3.41 | 3.31 | 3.33 | -2.91% | 371,995 |
| 2026-02-18 | 3.45 | 3.45 | 3.39 | 3.44 | +0.15% | 207,227 |
| 2026-02-17 | 3.38 | 3.44 | 3.38 | 3.43 | +1.48% | 275,786 |
| 2026-02-16 | 3.41 | 3.43 | 3.38 | 3.38 | -0.73% | 98,245 |
| 2026-02-13 | 3.37 | 3.42 | 3.35 | 3.40 | +1.34% | 123,100 |
| 2026-02-12 | 3.41 | 3.46 | 3.34 | 3.36 | -1.47% | 134,999 |
| 2026-02-11 | 3.49 | 3.49 | 3.38 | 3.41 | -1.59% | 102,356 |
| 2026-02-10 | 3.44 | 3.48 | 3.42 | 3.46 | +0.73% | 120,823 |
| 2026-02-09 | 3.40 | 3.47 | 3.40 | 3.44 | +1.47% | 181,876 |
| 2026-02-06 | 3.37 | 3.40 | 3.30 | 3.39 | +0.44% | 160,952 |
| 2026-02-05 | 3.46 | 3.46 | 3.36 | 3.38 | -1.60% | 120,335 |
| 2026-02-04 | 3.40 | 3.45 | 3.33 | 3.43 | +0.59% | 177,723 |
| 2026-02-03 | 3.55 | 3.55 | 3.41 | 3.41 | -3.40% | 174,085 |
| 2026-02-02 | 3.48 | 3.56 | 3.40 | 3.53 | +1.44% | 174,215 |
| 2026-01-30 | 3.52 | 3.53 | 3.48 | 3.48 | -0.71% | 250,414 |
| 2026-01-29 | 3.45 | 3.53 | 3.40 | 3.50 | +2.19% | 398,435 |
| 2026-01-28 | 3.35 | 3.44 | 3.33 | 3.43 | +2.24% | 233,333 |
| 2026-01-27 | 3.38 | 3.38 | 3.31 | 3.35 | +0.30% | 131,983 |
| 2026-01-26 | 3.29 | 3.37 | 3.29 | 3.35 | +1.06% | 177,321 |
| 2026-01-23 | 3.29 | 3.31 | 3.24 | 3.31 | +0.61% | 6,430,606 |
| 2026-01-22 | 3.23 | 3.30 | 3.23 | 3.29 | +2.97% | 143,359 |
| 2026-01-21 | 3.23 | 3.23 | 3.15 | 3.19 | -1.08% | 170,881 |
| 2026-01-20 | 3.31 | 3.31 | 3.22 | 3.23 | -0.92% | 151,951 |
| 2026-01-19 | 3.28 | 3.31 | 3.25 | 3.26 | -2.83% | 214,250 |
| 2026-01-16 | 3.40 | 3.40 | 3.33 | 3.35 | -2.19% | 164,054 |
| 2026-01-15 | 3.42 | 3.43 | 3.38 | 3.43 | +0.44% | 90,249 |
| 2026-01-14 | 3.43 | 3.44 | 3.37 | 3.42 | -0.29% | 165,416 |
| 2026-01-13 | 3.40 | 3.46 | 3.38 | 3.42 | +0.59% | 173,941 |
| 2026-01-12 | 3.42 | 3.42 | 3.37 | 3.40 | +0.15% | 162,894 |
| 2026-01-09 | 3.39 | 3.40 | 3.36 | 3.40 | +0.00% | 152,078 |
| 2026-01-08 | 3.42 | 3.42 | 3.37 | 3.40 | +0.29% | 146,903 |
| 2026-01-07 | 3.38 | 3.41 | 3.37 | 3.39 | +0.59% | 155,814 |
| 2026-01-06 | 3.39 | 3.42 | 3.32 | 3.37 | +0.30% | 166,204 |
| 2026-01-05 | 3.29 | 3.38 | 3.29 | 3.36 | +1.66% | 160,877 |
| 2026-01-02 | 3.31 | 3.35 | 3.29 | 3.31 | -0.15% | 175,280 |
| 2025-12-31 | 3.27 | 3.31 | 3.27 | 3.31 | +0.00% | 97,663 |
| 2025-12-30 | 3.30 | 3.33 | 3.29 | 3.31 | +0.30% | 129,422 |
| 2025-12-29 | 3.25 | 3.32 | 3.25 | 3.30 | +1.69% | 207,375 |
| 2025-12-24 | 3.23 | 3.27 | 3.21 | 3.25 | -0.46% | 101,117 |
| 2025-12-23 | 3.28 | 3.29 | 3.23 | 3.26 | -0.46% | 269,633 |
| 2025-12-22 | 3.27 | 3.27 | 3.21 | 3.27 | +1.08% | 250,274 |
| 2025-12-19 | 3.27 | 3.27 | 3.22 | 3.24 | -1.07% | 815,874 |
| 2025-12-18 | 3.22 | 3.27 | 3.21 | 3.27 | +1.55% | 130,094 |
| 2025-12-17 | 3.27 | 3.29 | 3.21 | 3.23 | -1.07% | 159,127 |
| 2025-12-16 | 3.25 | 3.29 | 3.25 | 3.26 | -1.06% | 128,902 |
| 2025-12-15 | 3.27 | 3.31 | 3.27 | 3.29 | +0.76% | 131,104 |
| 2025-12-12 | 3.25 | 3.34 | 3.25 | 3.27 | -0.30% | 234,532 |
| 2025-12-11 | 3.24 | 3.31 | 3.22 | 3.28 | +0.92% | 186,156 |
| 2025-12-10 | 3.32 | 3.33 | 3.25 | 3.25 | -1.52% | 138,070 |
| 2025-12-09 | 3.21 | 3.31 | 3.21 | 3.30 | +1.54% | 261,954 |
| 2025-12-08 | 3.28 | 3.31 | 3.24 | 3.25 | -1.22% | 191,046 |
| 2025-12-05 | 3.23 | 3.31 | 3.23 | 3.29 | +1.39% | 353,886 |
| 2025-12-04 | 3.22 | 3.25 | 3.21 | 3.25 | +0.93% | 193,053 |
| 2025-12-03 | 3.31 | 3.37 | 3.15 | 3.21 | -2.72% | 546,858 |
| 2025-12-02 | 3.31 | 3.35 | 3.30 | 3.31 | -0.60% | 175,708 |
| 2025-12-01 | 3.31 | 3.35 | 3.27 | 3.33 | +0.76% | 174,969 |
| 2025-11-28 | 3.27 | 3.30 | 3.24 | 3.30 | +1.38% | 165,374 |
| 2025-11-27 | 3.23 | 3.27 | 3.23 | 3.25 | +0.46% | 123,312 |
| 2025-11-26 | 3.26 | 3.27 | 3.23 | 3.24 | -0.77% | 130,724 |
| 2025-11-25 | 3.23 | 3.27 | 3.18 | 3.27 | +0.62% | 223,796 |
| 2025-11-24 | 3.17 | 3.25 | 3.17 | 3.25 | +3.84% | 204,038 |
| 2025-11-21 | 3.18 | 3.18 | 3.12 | 3.13 | -2.65% | 230,394 |
| 2025-11-20 | 3.21 | 3.25 | 3.17 | 3.21 | +1.26% | 195,358 |
| 2025-11-19 | 3.16 | 3.20 | 3.16 | 3.17 | +0.16% | 209,597 |
| 2025-11-18 | 3.16 | 3.19 | 3.15 | 3.17 | -1.25% | 184,267 |
| 2025-11-17 | 3.22 | 3.24 | 3.19 | 3.21 | -1.08% | 117,708 |
| 2025-11-14 | 3.23 | 3.24 | 3.17 | 3.24 | -0.31% | 278,596 |
| 2025-11-13 | 3.24 | 3.25 | 3.21 | 3.25 | +1.56% | 220,443 |
| 2025-11-12 | 3.15 | 3.20 | 3.13 | 3.20 | +2.07% | 218,132 |
| 2025-11-11 | 3.15 | 3.15 | 3.11 | 3.13 | +1.29% | 218,312 |
| 2025-11-10 | 3.06 | 3.11 | 3.04 | 3.10 | +1.81% | 212,882 |
| 2025-11-07 | 3.12 | 3.13 | 3.02 | 3.04 | -2.72% | 341,401 |
| 2025-11-06 | 3.18 | 3.23 | 3.12 | 3.13 | -1.88% | 195,866 |
| 2025-11-05 | 3.15 | 3.19 | 3.13 | 3.19 | +0.00% | 203,697 |
| 2025-11-04 | 3.18 | 3.19 | 3.13 | 3.19 | -0.31% | 216,552 |
| 2025-11-03 | 3.20 | 3.21 | 3.19 | 3.19 | +0.47% | 149,889 |
| 2025-10-31 | 3.23 | 3.25 | 3.18 | 3.18 | -1.70% | 319,182 |
| 2025-10-30 | 3.20 | 3.25 | 3.17 | 3.23 | +1.09% | 324,066 |
| 2025-10-29 | 3.22 | 3.24 | 3.17 | 3.20 | -0.31% | 242,860 |
| 2025-10-28 | 3.28 | 3.29 | 3.20 | 3.21 | -2.28% | 330,174 |
| 2025-10-27 | 3.27 | 3.37 | 3.27 | 3.29 | +2.66% | 528,305 |
| 2025-10-24 | 3.17 | 3.21 | 3.15 | 3.20 | +1.59% | 331,145 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jan (+6.09%). Schwächster Monat: Feb (-10.86%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Global Dominion Access S.A (DOM.MC)?
2.65 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von DOM.MC?
3.56 im Hoch und 2.59 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Global Dominion Access S.A?
Historisch war der stärkste Kalendermonat von DOM.MC der Jan (Durchschnitt +6.09%), der schwächste der Feb (Durchschnitt -10.86%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 458 Tageskerzen im Closelook-Datenlake.