1,289€
-0,08%
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 | 1,32 | 1,33 | -0,22% | - |
27.03.2024 | 1,33 | 1,34 | 1,32 | 1,34 | 0,45% | - |
26.03.2024 | 1,34 | 1,34 | 1,33 | 1,33 | -0,30% | - |
25.03.2024 | 1,33 | 1,35 | 1,33 | 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 | -2,46% | - |
20.03.2024 | 1,33 | 1,38 | 1,33 | 1,38 | 3,75% | - |
19.03.2024 | 1,36 | 1,37 | 1,33 | 1,33 | -1,99% | - |
18.03.2024 | 1,39 | 1,39 | 1,34 | 1,36 | -1,95% | - |
15.03.2024 | 1,41 | 1,42 | 1,38 | 1,39 | -1,91% | - |
14.03.2024 | 1,46 | 1,46 | 1,41 | 1,41 | -2,89% | - |
13.03.2024 | 1,49 | 1,50 | 1,45 | 1,46 | -2,55% | - |
12.03.2024 | 1,46 | 1,54 | 1,46 | 1,49 | 2,82% | - |
11.03.2024 | 1,43 | 1,46 | 1,41 | 1,45 | 1,33% | - |
08.03.2024 | 1,44 | 1,44 | 1,31 | 1,43 | -1,85% | - |
07.03.2024 | 1,43 | 1,46 | 1,43 | 1,46 | 1,88% | - |
06.03.2024 | 1,43 | 1,46 | 1,41 | 1,43 | 0,77% | - |
05.03.2024 | 1,39 | 1,43 | 1,39 | 1,42 | 2,08% | - |
04.03.2024 | 1,39 | 1,40 | 1,34 | 1,39 | 0,07% | - |
01.03.2024 | 1,35 | 1,39 | 1,33 | 1,39 | 3,19% | - |
29.02.2024 | 1,45 | 1,46 | 1,32 | 1,35 | -7,09% | - |
28.02.2024 | 1,42 | 1,46 | 1,36 | 1,45 | 2,47% | - |
27.02.2024 | 1,43 | 1,44 | 1,36 | 1,42 | -0,84% | - |
26.02.2024 | 1,44 | 1,45 | 1,37 | 1,43 | -0,97% | - |
23.02.2024 | 1,42 | 1,48 | 1,36 | 1,44 | 1,55% | - |
22.02.2024 | 1,37 | 1,43 | 1,34 | 1,42 | 4,03% | - |
21.02.2024 | 1,36 | 1,39 | 1,31 | 1,37 | 0,89% | - |
20.02.2024 | 1,38 | 1,40 | 1,25 | 1,35 | -3,29% | - |
19.02.2024 | 1,66 | 1,73 | 1,09 | 1,40 | -16,27% | - |
16.02.2024 | 1,69 | 1,71 | 1,64 | 1,67 | -0,59% | - |
15.02.2024 | 1,66 | 1,70 | 1,60 | 1,68 | 1,51% | - |
14.02.2024 | 1,61 | 1,67 | 1,58 | 1,66 | 2,86% | - |
13.02.2024 | 1,68 | 1,70 | 1,59 | 1,61 | -3,99% | - |
12.02.2024 | 1,58 | 1,72 | 1,58 | 1,68 | 5,87% | - |
09.02.2024 | 1,65 | 1,68 | 1,57 | 1,59 | -4,86% | - |
08.02.2024 | 1,72 | 1,76 | 1,62 | 1,67 | -3,14% | - |
07.02.2024 | 1,73 | 1,78 | 1,69 | 1,72 | -0,46% | - |
06.02.2024 | 1,69 | 1,76 | 1,69 | 1,73 | 2,43% | - |
05.02.2024 | 1,70 | 1,75 | 1,68 | 1,69 | -1,11% | - |
02.02.2024 | 1,74 | 1,78 | 1,70 | 1,71 | -1,90% | - |
01.02.2024 | 1,73 | 1,80 | 1,69 | 1,74 | 0,35% | - |
31.01.2024 | 1,78 | 1,80 | 1,70 | 1,73 | -2,97% | - |
30.01.2024 | 1,82 | 1,82 | 1,74 | 1,79 | -2,03% | - |
29.01.2024 | 1,78 | 1,84 | 1,77 | 1,82 | 2,19% | - |
26.01.2024 | 1,75 | 1,86 | 1,74 | 1,78 | 1,59% | - |
25.01.2024 | 1,74 | 1,78 | 1,71 | 1,76 | 1,09% | - |
24.01.2024 | 1,74 | 1,79 | 1,68 | 1,74 | 0,52% | - |
23.01.2024 | 1,71 | 1,75 | 1,65 | 1,73 | 1,53% | - |
22.01.2024 | 1,66 | 1,72 | 1,64 | 1,70 | 2,41% | - |
19.01.2024 | 1,71 | 1,71 | 1,63 | 1,66 | -1,42% | - |
18.01.2024 | 1,68 | 1,76 | 1,67 | 1,69 | 0,54% | - |
17.01.2024 | 1,70 | 1,76 | 1,65 | 1,68 | -2,16% | - |
16.01.2024 | 1,78 | 1,78 | 1,71 | 1,71 | -4,30% | - |
15.01.2024 | 1,73 | 1,79 | 1,62 | 1,79 | 4,07% | - |
12.01.2024 | 1,68 | 1,73 | 1,66 | 1,72 | 2,68% | - |
11.01.2024 | 1,73 | 1,75 | 1,64 | 1,68 | -2,50% | - |
10.01.2024 | 1,78 | 1,80 | 1,70 | 1,72 | -3,54% | - |
09.01.2024 | 1,82 | 1,87 | 1,73 | 1,78 | -2,03% | - |
08.01.2024 | 1,76 | 1,83 | 1,75 | 1,82 | 3,23% | - |
05.01.2024 | 1,75 | 1,87 | 1,75 | 1,76 | -0,62% | - |
04.01.2024 | 1,76 | 1,83 | 1,73 | 1,77 | 0,80% | - |
03.01.2024 | 1,83 | 1,87 | 1,71 | 1,76 | -5,07% | - |
02.01.2024 | 1,85 | 1,89 | 1,80 | 1,85 | -0,91% | - |
29.12.2023 | 1,90 | 1,99 | 1,85 | 1,87 | -1,32% | - |
28.12.2023 | 1,91 | 2,06 | 1,87 | 1,90 | -0,47% | - |
27.12.2023 | 1,77 | 2,09 | 1,77 | 1,90 | 7,51% | - |
22.12.2023 | 1,83 | 1,84 | 1,71 | 1,77 | -3,49% | - |
21.12.2023 | 1,85 | 1,89 | 1,76 | 1,84 | -0,43% | - |
20.12.2023 | 1,75 | 1,96 | 1,74 | 1,84 | 5,43% | - |
19.12.2023 | 1,72 | 1,82 | 1,70 | 1,75 | 1,27% | - |
18.12.2023 | 1,70 | 1,79 | 1,65 | 1,73 | 1,83% | 990,00 |
15.12.2023 | 1,64 | 1,78 | 1,61 | 1,70 | 3,35% | - |
14.12.2023 | 1,53 | 1,66 | 1,52 | 1,64 | 7,40% | - |
13.12.2023 | 1,54 | 1,57 | 1,47 | 1,53 | -0,91% | - |
12.12.2023 | 1,57 | 1,70 | 1,51 | 1,54 | -1,66% | - |
11.12.2023 | 1,55 | 1,63 | 1,54 | 1,57 | 1,03% | - |
08.12.2023 | 1,53 | 1,58 | 1,48 | 1,55 | 3,06% | - |
07.12.2023 | 1,53 | 1,57 | 1,48 | 1,51 | -1,57% | - |
06.12.2023 | 1,49 | 1,57 | 1,46 | 1,53 | 3,03% | - |
05.12.2023 | 1,40 | 1,52 | 1,39 | 1,48 | 5,40% | - |
04.12.2023 | 1,41 | 1,52 | 1,38 | 1,41 | -0,14% | - |
01.12.2023 | 1,48 | 1,48 | 1,38 | 1,41 | -4,21% | - |
30.11.2023 | 1,45 | 1,49 | 1,42 | 1,47 | 1,59% | - |
29.11.2023 | 1,51 | 1,54 | 1,43 | 1,45 | -3,85% | - |
28.11.2023 | 1,52 | 1,55 | 1,47 | 1,51 | -0,92% | - |
27.11.2023 | 1,56 | 1,61 | 1,50 | 1,52 | -2,75% | - |
24.11.2023 | 1,64 | 1,66 | 1,54 | 1,56 | -4,81% | - |
23.11.2023 | 1,58 | 1,66 | 1,55 | 1,64 | 4,05% | - |
22.11.2023 | 1,62 | 1,64 | 1,54 | 1,58 | -2,23% | - |
21.11.2023 | 1,63 | 1,68 | 1,60 | 1,62 | -1,70% | - |
20.11.2023 | 1,69 | 1,73 | 1,62 | 1,64 | -3,01% | - |
17.11.2023 | 1,67 | 1,76 | 1,65 | 1,69 | 1,50% | - |
16.11.2023 | 1,63 | 1,73 | 1,61 | 1,67 | 2,52% | - |
15.11.2023 | 1,77 | 1,80 | 1,63 | 1,63 | -7,55% | - |
14.11.2023 | 1,88 | 1,94 | 1,73 | 1,76 | -4,29% | - |
13.11.2023 | 1,88 | 1,95 | 1,84 | 1,84 | -2,54% | - |
10.11.2023 | 1,99 | 2,20 | 1,81 | 1,89 | -1,10% | - |
09.11.2023 | 1,92 | 1,98 | 1,90 | 1,91 | -0,37% | - |
08.11.2023 | 1,92 | 2,03 | 1,89 | 1,92 | -0,42% | - |
07.11.2023 | 1,95 | 2,01 | 1,88 | 1,92 | -1,79% | - |