1,205€
-2,82%
Echtzeit-Aktienkurs DBV TECHNOLOGIES EO -,10
Bid:
Ask:
Aktienkurse zur DBV TECHNOLOGIES EO -,10 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 1,24 | 1,25 | 1,20 | 1,20 | -2,98% | - |
02.05.2024 | 1,25 | 1,25 | 1,22 | 1,24 | -0,40% | - |
30.04.2024 | 1,26 | 1,26 | 1,20 | 1,25 | -0,88% | - |
29.04.2024 | 1,19 | 1,26 | 1,19 | 1,26 | 5,63% | - |
26.04.2024 | 1,21 | 1,22 | 1,18 | 1,19 | -2,38% | - |
25.04.2024 | 1,23 | 1,24 | 1,20 | 1,22 | -0,57% | - |
24.04.2024 | 1,21 | 1,23 | 1,20 | 1,23 | 0,82% | - |
23.04.2024 | 1,27 | 1,27 | 1,19 | 1,22 | -3,95% | - |
22.04.2024 | 1,26 | 1,28 | 1,20 | 1,27 | 1,04% | - |
19.04.2024 | 1,26 | 1,29 | 1,24 | 1,25 | -0,63% | - |
18.04.2024 | 1,28 | 1,28 | 1,25 | 1,26 | -1,41% | - |
17.04.2024 | 1,30 | 1,30 | 1,25 | 1,28 | -1,77% | - |
16.04.2024 | 1,29 | 1,30 | 1,27 | 1,30 | 1,40% | - |
15.04.2024 | 1,27 | 1,32 | 1,26 | 1,28 | 1,18% | - |
12.04.2024 | 1,30 | 1,30 | 1,25 | 1,27 | -2,24% | - |
11.04.2024 | 1,33 | 1,34 | 1,28 | 1,30 | -2,41% | - |
10.04.2024 | 1,36 | 1,37 | 1,31 | 1,33 | -1,63% | - |
09.04.2024 | 1,38 | 1,38 | 1,34 | 1,35 | -2,38% | - |
08.04.2024 | 1,39 | 1,42 | 1,35 | 1,38 | -0,22% | - |
05.04.2024 | 1,37 | 1,41 | 1,37 | 1,39 | 0,95% | - |
04.04.2024 | 1,37 | 1,39 | 1,36 | 1,37 | 0,29% | - |
03.04.2024 | 1,36 | 1,39 | 1,35 | 1,37 | 1,03% | - |
02.04.2024 | 1,34 | 1,38 | 1,33 | 1,36 | 1,50% | - |
28.03.2024 | 1,34 | 1,35 | 1,31 | 1,34 | -0,07% | - |
27.03.2024 | 1,33 | 1,36 | 1,32 | 1,34 | 0,45% | - |
26.03.2024 | 1,33 | 1,36 | 1,32 | 1,33 | -0,41% | - |
25.03.2024 | 1,33 | 1,37 | 1,32 | 1,34 | 0,60% | - |
22.03.2024 | 1,35 | 1,35 | 1,31 | 1,33 | -1,56% | - |
21.03.2024 | 1,38 | 1,39 | 1,33 | 1,35 | -2,42% | - |
20.03.2024 | 1,33 | 1,40 | 1,33 | 1,38 | 3,71% | - |
19.03.2024 | 1,36 | 1,36 | 1,32 | 1,33 | -2,09% | - |
18.03.2024 | 1,39 | 1,39 | 1,34 | 1,36 | -1,91% | - |
15.03.2024 | 1,41 | 1,44 | 1,38 | 1,39 | -1,80% | - |
14.03.2024 | 1,46 | 1,46 | 1,41 | 1,41 | -2,95% | - |
13.03.2024 | 1,50 | 1,51 | 1,45 | 1,46 | -2,61% | - |
12.03.2024 | 1,46 | 1,54 | 1,46 | 1,50 | 2,75% | - |
11.03.2024 | 1,44 | 1,47 | 1,41 | 1,46 | 1,46% | - |
08.03.2024 | 1,46 | 1,47 | 1,31 | 1,44 | -1,85% | - |
07.03.2024 | 1,43 | 1,48 | 1,43 | 1,46 | 1,85% | - |
06.03.2024 | 1,42 | 1,47 | 1,41 | 1,44 | 0,88% | - |
05.03.2024 | 1,39 | 1,45 | 1,39 | 1,42 | 2,34% | - |
04.03.2024 | 1,39 | 1,41 | 1,34 | 1,39 | -0,04% | - |
01.03.2024 | 1,35 | 1,41 | 1,33 | 1,39 | 3,00% | - |
29.02.2024 | 1,46 | 1,46 | 1,32 | 1,35 | -7,05% | - |
28.02.2024 | 1,42 | 1,48 | 1,35 | 1,45 | 2,36% | - |
27.02.2024 | 1,43 | 1,45 | 1,38 | 1,42 | -0,77% | - |
26.02.2024 | 1,44 | 1,46 | 1,38 | 1,43 | -0,83% | - |
23.02.2024 | 1,42 | 1,47 | 1,38 | 1,44 | 1,62% | - |
22.02.2024 | 1,37 | 1,45 | 1,36 | 1,42 | 3,61% | - |
21.02.2024 | 1,35 | 1,41 | 1,33 | 1,37 | 1,37% | - |
20.02.2024 | 1,39 | 1,40 | 1,26 | 1,35 | -2,63% | - |
19.02.2024 | 1,67 | 1,67 | 1,09 | 1,39 | -16,76% | - |
16.02.2024 | 1,68 | 1,69 | 1,65 | 1,67 | -0,74% | - |
15.02.2024 | 1,65 | 1,69 | 1,61 | 1,68 | 1,48% | - |
14.02.2024 | 1,60 | 1,66 | 1,59 | 1,66 | 3,18% | - |
13.02.2024 | 1,67 | 1,69 | 1,60 | 1,60 | -4,01% | - |
12.02.2024 | 1,58 | 1,70 | 1,58 | 1,67 | 5,59% | - |
09.02.2024 | 1,65 | 1,67 | 1,58 | 1,58 | -3,89% | - |
08.02.2024 | 1,72 | 1,74 | 1,64 | 1,65 | -4,05% | - |
07.02.2024 | 1,72 | 1,75 | 1,68 | 1,72 | -0,29% | - |
06.02.2024 | 1,68 | 1,75 | 1,68 | 1,72 | 2,44% | - |
05.02.2024 | 1,70 | 1,73 | 1,68 | 1,68 | -1,06% | - |
02.02.2024 | 1,74 | 1,76 | 1,69 | 1,70 | -2,58% | - |
01.02.2024 | 1,73 | 1,79 | 1,69 | 1,74 | 0,81% | - |
31.01.2024 | 1,78 | 1,78 | 1,72 | 1,73 | -2,81% | - |
30.01.2024 | 1,82 | 1,82 | 1,73 | 1,78 | -2,04% | - |
29.01.2024 | 1,78 | 1,82 | 1,77 | 1,82 | 2,14% | - |
26.01.2024 | 1,75 | 1,84 | 1,74 | 1,78 | 1,60% | - |
25.01.2024 | 1,73 | 1,77 | 1,72 | 1,75 | 0,98% | - |
24.01.2024 | 1,72 | 1,78 | 1,70 | 1,73 | 0,46% | - |
23.01.2024 | 1,70 | 1,73 | 1,67 | 1,73 | 1,80% | - |
22.01.2024 | 1,66 | 1,71 | 1,66 | 1,70 | 2,20% | - |
19.01.2024 | 1,70 | 1,71 | 1,62 | 1,66 | -2,61% | - |
18.01.2024 | 1,67 | 1,74 | 1,67 | 1,70 | 1,85% | - |
17.01.2024 | 1,70 | 1,75 | 1,65 | 1,67 | -2,34% | - |
16.01.2024 | 1,78 | 1,78 | 1,70 | 1,71 | -3,82% | - |
15.01.2024 | 1,72 | 1,79 | 1,64 | 1,78 | 3,85% | - |
12.01.2024 | 1,67 | 1,72 | 1,67 | 1,71 | 2,67% | - |
11.01.2024 | 1,72 | 1,74 | 1,64 | 1,67 | -2,68% | - |
10.01.2024 | 1,78 | 1,80 | 1,70 | 1,72 | -3,54% | - |
09.01.2024 | 1,81 | 1,86 | 1,75 | 1,78 | -1,98% | - |
08.01.2024 | 1,76 | 1,83 | 1,75 | 1,81 | 3,21% | - |
05.01.2024 | 1,77 | 1,86 | 1,74 | 1,76 | -0,82% | - |
04.01.2024 | 1,76 | 1,81 | 1,75 | 1,77 | 0,88% | - |
03.01.2024 | 1,85 | 1,86 | 1,72 | 1,76 | -5,05% | - |
02.01.2024 | 1,89 | 1,89 | 1,81 | 1,85 | -1,70% | 400,00 |
29.12.2023 | 1,90 | 1,98 | 1,87 | 1,88 | -0,97% | - |
28.12.2023 | 1,90 | 2,05 | 1,89 | 1,90 | 0,21% | - |
27.12.2023 | 1,78 | 2,08 | 1,76 | 1,90 | 7,36% | - |
22.12.2023 | 1,82 | 1,83 | 1,73 | 1,77 | -3,60% | - |
21.12.2023 | 1,84 | 1,89 | 1,77 | 1,83 | -0,41% | - |
20.12.2023 | 1,75 | 1,94 | 1,74 | 1,84 | 5,59% | - |
19.12.2023 | 1,71 | 1,80 | 1,71 | 1,74 | 1,54% | - |
18.12.2023 | 1,69 | 1,77 | 1,67 | 1,72 | 1,36% | - |
15.12.2023 | 1,64 | 1,76 | 1,62 | 1,69 | 3,70% | - |
14.12.2023 | 1,52 | 1,64 | 1,52 | 1,63 | 7,12% | - |
13.12.2023 | 1,54 | 1,56 | 1,48 | 1,52 | -0,91% | - |
12.12.2023 | 1,57 | 1,67 | 1,50 | 1,54 | -1,57% | - |
11.12.2023 | 1,55 | 1,61 | 1,54 | 1,56 | 0,94% | - |
08.12.2023 | 1,53 | 1,58 | 1,49 | 1,55 | 1,04% | - |