1,332€
-0,22%
Echtzeit-Aktienkurs DBV technologies S.A.
Bid:
Ask:
Aktienkurse zur DBV technologies S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,33 | 1,34 | 1,31 | 1,33 | -0,15% | - |
27.03.2024 | 1,33 | 1,34 | 1,32 | 1,34 | 0,45% | - |
26.03.2024 | 1,34 | 1,34 | 1,32 | 1,33 | -0,30% | - |
25.03.2024 | 1,33 | 1,35 | 1,32 | 1,33 | 0,45% | - |
22.03.2024 | 1,35 | 1,35 | 1,31 | 1,33 | -1,56% | - |
21.03.2024 | 1,39 | 1,39 | 1,33 | 1,35 | -2,50% | - |
20.03.2024 | 1,33 | 1,38 | 1,33 | 1,38 | 3,79% | - |
19.03.2024 | 1,36 | 1,36 | 1,32 | 1,33 | -3,76% | - |
18.03.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,18% | 200,00 |
15.03.2024 | 1,41 | 1,42 | 1,38 | 1,39 | -1,84% | - |
14.03.2024 | 1,46 | 1,46 | 1,41 | 1,41 | -2,99% | - |
13.03.2024 | 1,49 | 1,50 | 1,45 | 1,46 | -2,38% | - |
12.03.2024 | 1,46 | 1,54 | 1,46 | 1,49 | 3,22% | - |
11.03.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 1,26% | 350,00 |
08.03.2024 | 1,46 | 1,46 | 1,34 | 1,43 | -2,29% | 10.109,00 |
07.03.2024 | 1,43 | 1,46 | 1,43 | 1,46 | 1,92% | - |
06.03.2024 | 1,43 | 1,46 | 1,41 | 1,43 | 0,81% | - |
05.03.2024 | 1,39 | 1,43 | 1,39 | 1,42 | 2,08% | - |
04.03.2024 | 1,39 | 1,40 | 1,34 | 1,39 | 3,45% | - |
01.03.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,22% | 783,00 |
29.02.2024 | 1,45 | 1,46 | 1,32 | 1,35 | -6,12% | - |
28.02.2024 | 1,39 | 1,44 | 1,39 | 1,44 | 3,01% | 470,00 |
27.02.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | 474,00 |
26.02.2024 | 1,38 | 1,40 | 1,38 | 1,40 | -4,26% | 160,00 |
23.02.2024 | 1,42 | 1,46 | 1,42 | 1,46 | 2,57% | 800,00 |
22.02.2024 | 1,37 | 1,42 | 1,36 | 1,42 | 3,91% | - |
21.02.2024 | 1,36 | 1,38 | 1,33 | 1,37 | 0,81% | - |
20.02.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 3,83% | 1.820,00 |
19.02.2024 | 1,30 | 1,31 | 1,28 | 1,31 | -21,87% | 1.631,00 |
16.02.2024 | 1,69 | 1,69 | 1,66 | 1,67 | -0,65% | - |
15.02.2024 | 1,66 | 1,69 | 1,62 | 1,68 | 1,54% | - |
14.02.2024 | 1,62 | 1,66 | 1,60 | 1,66 | 2,89% | - |
13.02.2024 | 1,68 | 1,69 | 1,61 | 1,61 | -0,77% | - |
12.02.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 2,14% | 90,00 |
09.02.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -3,64% | 320,00 |
08.02.2024 | 1,72 | 1,74 | 1,64 | 1,65 | -4,16% | - |
07.02.2024 | 1,73 | 1,76 | 1,70 | 1,72 | -0,43% | - |
06.02.2024 | 1,69 | 1,75 | 1,69 | 1,73 | 1,59% | - |
05.02.2024 | 1,71 | 1,72 | 1,70 | 1,70 | -0,26% | 885,00 |
02.02.2024 | 1,74 | 1,76 | 1,70 | 1,71 | -1,87% | - |
01.02.2024 | 1,73 | 1,79 | 1,69 | 1,74 | 0,29% | - |
31.01.2024 | 1,78 | 1,79 | 1,72 | 1,73 | -2,97% | - |
30.01.2024 | 1,82 | 1,82 | 1,76 | 1,79 | -2,03% | - |
29.01.2024 | 1,78 | 1,82 | 1,78 | 1,82 | 1,56% | - |
26.01.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 2,22% | 280,00 |
25.01.2024 | 1,74 | 1,76 | 1,72 | 1,76 | 1,09% | - |
24.01.2024 | 1,74 | 1,77 | 1,70 | 1,74 | 0,93% | - |
23.01.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 1,15% | 300,00 |
22.01.2024 | 1,66 | 1,70 | 1,66 | 1,70 | 2,41% | - |
19.01.2024 | 1,71 | 1,71 | 1,64 | 1,66 | -1,63% | - |
18.01.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,66% | 300,00 |
17.01.2024 | 1,69 | 1,69 | 1,68 | 1,68 | -2,72% | 600,00 |
16.01.2024 | 1,77 | 1,77 | 1,73 | 1,73 | 3,42% | 200,00 |
15.01.2024 | 1,69 | 1,69 | 1,67 | 1,67 | -3,05% | 651,00 |
12.01.2024 | 1,68 | 1,72 | 1,67 | 1,72 | 2,69% | - |
11.01.2024 | 1,73 | 1,74 | 1,66 | 1,68 | -2,56% | - |
10.01.2024 | 1,78 | 1,80 | 1,71 | 1,72 | -3,43% | - |
09.01.2024 | 1,82 | 1,86 | 1,75 | 1,78 | -2,12% | - |
08.01.2024 | 1,76 | 1,83 | 1,76 | 1,82 | 1,90% | - |
05.01.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,62% | 290,00 |
04.01.2024 | 1,76 | 1,81 | 1,75 | 1,77 | 0,77% | - |
03.01.2024 | 1,85 | 1,85 | 1,72 | 1,76 | -4,94% | - |
02.01.2024 | 1,85 | 1,88 | 1,82 | 1,85 | -1,04% | - |
29.12.2023 | 1,90 | 1,98 | 1,87 | 1,87 | -0,82% | - |
28.12.2023 | 1,99 | 1,99 | 1,89 | 1,89 | -6,03% | 929,00 |
27.12.2023 | 2,01 | 2,01 | 2,01 | 2,01 | 13,25% | 30,00 |
22.12.2023 | 1,77 | 1,77 | 1,77 | 1,77 | -3,43% | 290,00 |
21.12.2023 | 1,85 | 1,89 | 1,78 | 1,84 | -3,87% | - |
20.12.2023 | 1,91 | 1,91 | 1,91 | 1,91 | 11,63% | 5.200,00 |
19.12.2023 | 1,77 | 1,77 | 1,71 | 1,71 | -0,55% | 417,00 |
18.12.2023 | 1,70 | 1,77 | 1,68 | 1,72 | 1,74% | - |
15.12.2023 | 1,69 | 1,69 | 1,69 | 1,69 | 5,95% | 30,00 |
14.12.2023 | 1,60 | 1,60 | 1,60 | 1,60 | 3,50% | 673,00 |
13.12.2023 | 1,54 | 1,54 | 1,54 | 1,54 | -1,78% | 353,00 |
12.12.2023 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | 255,00 |
11.12.2023 | 1,57 | 1,57 | 1,57 | 1,57 | 4,95% | 420,00 |
08.12.2023 | 1,51 | 1,51 | 1,50 | 1,50 | -2,41% | 68,00 |
07.12.2023 | 1,53 | 1,56 | 1,49 | 1,53 | 0,20% | - |
06.12.2023 | 1,49 | 1,55 | 1,48 | 1,53 | 2,07% | - |
05.12.2023 | 1,44 | 1,51 | 1,44 | 1,50 | 7,38% | 7.514,00 |
04.12.2023 | 1,40 | 1,40 | 1,40 | 1,40 | -1,03% | 10,00 |
01.12.2023 | 1,48 | 1,48 | 1,40 | 1,41 | -4,21% | - |
30.11.2023 | 1,45 | 1,48 | 1,43 | 1,47 | 1,55% | - |
29.11.2023 | 1,51 | 1,53 | 1,44 | 1,45 | -3,81% | - |
28.11.2023 | 1,52 | 1,53 | 1,49 | 1,51 | -0,85% | - |
27.11.2023 | 1,56 | 1,60 | 1,51 | 1,52 | -2,87% | - |
24.11.2023 | 1,64 | 1,65 | 1,56 | 1,57 | -4,72% | - |
23.11.2023 | 1,58 | 1,64 | 1,57 | 1,64 | 5,12% | - |
22.11.2023 | 1,60 | 1,60 | 1,56 | 1,56 | -2,92% | 4.796,00 |
21.11.2023 | 1,63 | 1,63 | 1,61 | 1,61 | -1,95% | 500,00 |
20.11.2023 | 1,69 | 1,71 | 1,63 | 1,64 | -2,98% | - |
17.11.2023 | 1,67 | 1,75 | 1,67 | 1,69 | 1,44% | - |
16.11.2023 | 1,63 | 1,71 | 1,63 | 1,67 | 0,75% | - |
15.11.2023 | 1,72 | 1,72 | 1,66 | 1,66 | -5,94% | 1.170,00 |
14.11.2023 | 1,88 | 1,92 | 1,74 | 1,76 | -6,63% | - |
13.11.2023 | 1,88 | 1,91 | 1,85 | 1,89 | -6,19% | - |
10.11.2023 | 2,00 | 2,05 | 2,00 | 2,01 | 5,37% | 6.410,00 |
09.11.2023 | 1,92 | 1,97 | 1,90 | 1,91 | -0,42% | - |
08.11.2023 | 1,92 | 2,02 | 1,90 | 1,92 | -2,52% | - |
07.11.2023 | 1,97 | 1,97 | 1,97 | 1,97 | 0,31% | 47,00 |