1,129€
-6,07%
Echtzeit-Aktienkurs DBV TECHNOLOGIES EO -,10
Bid:
Ask:
Aktienkurse zur DBV TECHNOLOGIES EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 1,20 | 1,24 | 1,12 | 1,14 | -4,99% | 184.135,00 |
| 30.05.2024 | 1,21 | 1,25 | 1,19 | 1,20 | -1,48% | 133.036,00 |
| 29.05.2024 | 1,24 | 1,24 | 1,21 | 1,22 | 0,00% | 41.649,00 |
| 28.05.2024 | 1,25 | 1,28 | 1,22 | 1,22 | -1,61% | 77.807,00 |
| 27.05.2024 | 1,22 | 1,26 | 1,22 | 1,24 | -0,64% | 59.990,00 |
| 24.05.2024 | 1,25 | 1,27 | 1,23 | 1,25 | 0,65% | 68.382,00 |
| 23.05.2024 | 1,29 | 1,35 | 1,24 | 1,24 | -2,67% | 135.000,00 |
| 22.05.2024 | 1,32 | 1,32 | 1,25 | 1,27 | -2,00% | 83.014,00 |
| 21.05.2024 | 1,34 | 1,37 | 1,28 | 1,30 | -1,52% | 96.450,00 |
| 20.05.2024 | 1,26 | 1,39 | 1,26 | 1,32 | 3,94% | 185.674,00 |
| 17.05.2024 | 1,31 | 1,33 | 1,26 | 1,27 | -2,61% | 125.099,00 |
| 16.05.2024 | 1,26 | 1,48 | 1,25 | 1,30 | 5,16% | 314.082,00 |
| 15.05.2024 | 1,20 | 1,25 | 1,20 | 1,24 | 2,14% | 103.662,00 |
| 14.05.2024 | 1,20 | 1,23 | 1,20 | 1,21 | 0,66% | 59.618,00 |
| 13.05.2024 | 1,23 | 1,24 | 1,20 | 1,21 | -0,50% | 66.468,00 |
| 10.05.2024 | 1,22 | 1,22 | 1,20 | 1,21 | 0,83% | 68.738,00 |
| 09.05.2024 | 1,20 | 1,22 | 1,20 | 1,20 | -0,17% | 52.209,00 |
| 08.05.2024 | 1,24 | 1,24 | 1,20 | 1,20 | -1,47% | 24.714,00 |
| 07.05.2024 | 1,20 | 1,24 | 1,20 | 1,22 | 1,50% | 41.419,00 |
| 06.05.2024 | 1,22 | 1,23 | 1,20 | 1,20 | 0,67% | 44.307,00 |
| 03.05.2024 | 1,22 | 1,22 | 1,19 | 1,20 | -1,81% | 47.337,00 |
| 02.05.2024 | 1,24 | 1,26 | 1,21 | 1,22 | -2,09% | 45.205,00 |
| 30.04.2024 | 1,25 | 1,26 | 1,20 | 1,24 | 0,00% | 24.956,00 |
| 29.04.2024 | 1,19 | 1,25 | 1,19 | 1,24 | 4,89% | 81.522,00 |
| 26.04.2024 | 1,20 | 1,20 | 1,18 | 1,19 | -1,17% | 37.915,00 |
| 25.04.2024 | 1,22 | 1,22 | 1,20 | 1,20 | -0,99% | 26.014,00 |
| 24.04.2024 | 1,21 | 1,22 | 1,20 | 1,21 | 0,33% | 32.502,00 |
| 23.04.2024 | 1,21 | 1,24 | 1,18 | 1,21 | -0,17% | 32.514,00 |
| 22.04.2024 | 1,24 | 1,25 | 1,20 | 1,21 | -2,42% | 53.978,00 |
| 19.04.2024 | 1,25 | 1,29 | 1,23 | 1,24 | -0,96% | 51.168,00 |
| 18.04.2024 | 1,28 | 1,28 | 1,25 | 1,25 | -1,42% | 34.577,00 |
| 17.04.2024 | 1,30 | 1,30 | 1,25 | 1,27 | -0,78% | 39.149,00 |
| 16.04.2024 | 1,30 | 1,30 | 1,27 | 1,28 | -1,08% | 17.499,00 |
| 15.04.2024 | 1,32 | 1,33 | 1,28 | 1,29 | 3,03% | 50.039,00 |
| 12.04.2024 | 1,30 | 1,30 | 1,26 | 1,26 | -2,03% | 36.646,00 |
| 11.04.2024 | 1,33 | 1,34 | 1,27 | 1,28 | -3,75% | 96.881,00 |
| 10.04.2024 | 1,35 | 1,35 | 1,31 | 1,33 | -1,33% | 34.213,00 |
| 09.04.2024 | 1,35 | 1,37 | 1,34 | 1,35 | -1,75% | 96.786,00 |
| 08.04.2024 | 1,36 | 1,38 | 1,35 | 1,37 | -0,72% | 55.598,00 |
| 05.04.2024 | 1,39 | 1,40 | 1,38 | 1,38 | -0,72% | 60.900,00 |
| 04.04.2024 | 1,37 | 1,40 | 1,37 | 1,39 | 1,90% | 38.869,00 |
| 03.04.2024 | 1,35 | 1,37 | 1,35 | 1,37 | 1,18% | 19.995,00 |
| 02.04.2024 | 1,40 | 1,40 | 1,34 | 1,35 | 1,58% | 53.698,00 |
| 28.03.2024 | 1,34 | 1,35 | 1,31 | 1,33 | 0,00% | 32.979,00 |
| 27.03.2024 | 1,34 | 1,34 | 1,32 | 1,33 | 0,00% | 38.672,00 |
| 26.03.2024 | 1,35 | 1,35 | 1,33 | 1,33 | -0,22% | 40.506,00 |
| 25.03.2024 | 1,32 | 1,35 | 1,32 | 1,33 | 0,60% | 47.956,00 |
| 22.03.2024 | 1,34 | 1,35 | 1,31 | 1,33 | -1,78% | 63.477,00 |
| 21.03.2024 | 1,38 | 1,38 | 1,33 | 1,35 | -1,46% | 36.649,00 |
| 20.03.2024 | 1,35 | 1,37 | 1,35 | 1,37 | 2,62% | 35.655,00 |
| 19.03.2024 | 1,35 | 1,36 | 1,32 | 1,34 | -1,84% | 34.487,00 |
| 18.03.2024 | 1,38 | 1,38 | 1,34 | 1,36 | -1,59% | 77.562,00 |
| 15.03.2024 | 1,43 | 1,43 | 1,38 | 1,38 | -2,26% | 56.475,00 |
| 14.03.2024 | 1,46 | 1,46 | 1,41 | 1,41 | -2,82% | 72.547,00 |
| 13.03.2024 | 1,51 | 1,51 | 1,45 | 1,46 | -2,35% | 61.528,00 |
| 12.03.2024 | 1,47 | 1,55 | 1,45 | 1,49 | 4,20% | 199.669,00 |
| 11.03.2024 | 1,40 | 1,46 | 1,40 | 1,43 | 0,85% | 87.787,00 |
| 08.03.2024 | 1,44 | 1,44 | 1,31 | 1,42 | -2,74% | 394.111,00 |
| 07.03.2024 | 1,45 | 1,46 | 1,42 | 1,46 | 1,82% | 68.705,00 |
| 06.03.2024 | 1,43 | 1,47 | 1,42 | 1,43 | 0,49% | 59.783,00 |
| 05.03.2024 | 1,41 | 1,43 | 1,39 | 1,43 | 2,37% | 76.684,00 |
| 04.03.2024 | 1,41 | 1,41 | 1,34 | 1,39 | 0,29% | 57.528,00 |
| 01.03.2024 | 1,35 | 1,39 | 1,33 | 1,39 | 3,27% | 28.797,00 |
| 29.02.2024 | 1,37 | 1,37 | 1,32 | 1,34 | -2,11% | 110.295,00 |
| 28.02.2024 | 1,43 | 1,43 | 1,35 | 1,37 | -3,11% | 68.659,00 |
| 27.02.2024 | 1,40 | 1,43 | 1,38 | 1,42 | -0,84% | 72.330,00 |
| 26.02.2024 | 1,40 | 1,43 | 1,38 | 1,43 | 1,85% | 108.652,00 |
| 23.02.2024 | 1,46 | 1,48 | 1,38 | 1,40 | -0,92% | 136.030,00 |
| 22.02.2024 | 1,38 | 1,42 | 1,36 | 1,42 | 3,96% | 155.854,00 |
| 21.02.2024 | 1,34 | 1,38 | 1,33 | 1,36 | 1,41% | 111.690,00 |
| 20.02.2024 | 1,35 | 1,38 | 1,26 | 1,34 | -4,07% | 400.608,00 |
| 19.02.2024 | 1,67 | 1,68 | 1,10 | 1,40 | -16,52% | 1.223.248,00 |
| 16.02.2024 | 1,68 | 1,70 | 1,66 | 1,68 | 0,00% | 57.666,00 |
| 15.02.2024 | 1,63 | 1,68 | 1,61 | 1,68 | 1,51% | 135.433,00 |
| 14.02.2024 | 1,61 | 1,66 | 1,59 | 1,65 | 2,16% | 86.036,00 |
| 13.02.2024 | 1,68 | 1,70 | 1,60 | 1,62 | -3,81% | 90.532,00 |
| 12.02.2024 | 1,64 | 1,70 | 1,60 | 1,68 | 5,13% | 114.557,00 |
| 09.02.2024 | 1,66 | 1,67 | 1,58 | 1,60 | -3,15% | 183.836,00 |
| 08.02.2024 | 1,72 | 1,73 | 1,64 | 1,65 | -3,73% | 155.678,00 |
| 07.02.2024 | 1,74 | 1,76 | 1,70 | 1,72 | -0,64% | 86.066,00 |
| 06.02.2024 | 1,69 | 1,75 | 1,69 | 1,73 | 0,82% | 53.201,00 |
| 05.02.2024 | 1,69 | 1,73 | 1,69 | 1,71 | 0,65% | 54.194,00 |
| 02.02.2024 | 1,72 | 1,76 | 1,69 | 1,70 | -1,68% | 103.647,00 |
| 01.02.2024 | 1,71 | 1,80 | 1,69 | 1,73 | -0,46% | 105.104,00 |
| 31.01.2024 | 1,79 | 1,79 | 1,71 | 1,74 | -2,69% | 65.965,00 |
| 30.01.2024 | 1,82 | 1,82 | 1,76 | 1,79 | -1,65% | 50.025,00 |
| 29.01.2024 | 1,81 | 1,82 | 1,79 | 1,82 | 0,11% | 51.967,00 |
| 26.01.2024 | 1,78 | 1,83 | 1,75 | 1,81 | 3,66% | 174.635,00 |
| 25.01.2024 | 1,72 | 1,77 | 1,72 | 1,75 | 0,57% | 48.695,00 |
| 24.01.2024 | 1,71 | 1,78 | 1,70 | 1,74 | 2,23% | 71.514,00 |
| 23.01.2024 | 1,72 | 1,73 | 1,67 | 1,70 | -0,06% | 61.370,00 |
| 22.01.2024 | 1,65 | 1,71 | 1,65 | 1,70 | 3,09% | 66.281,00 |
| 19.01.2024 | 1,70 | 1,70 | 1,64 | 1,65 | -2,82% | 70.545,00 |
| 18.01.2024 | 1,75 | 1,75 | 1,69 | 1,70 | -0,41% | 47.905,00 |
| 17.01.2024 | 1,77 | 1,77 | 1,67 | 1,71 | -0,64% | 74.239,00 |
| 16.01.2024 | 1,76 | 1,77 | 1,71 | 1,72 | -4,02% | 46.579,00 |
| 15.01.2024 | 1,68 | 1,79 | 1,63 | 1,79 | 4,13% | 183.702,00 |
| 12.01.2024 | 1,68 | 1,72 | 1,68 | 1,72 | 3,24% | 60.954,00 |
| 11.01.2024 | 1,75 | 1,75 | 1,66 | 1,67 | -2,92% | 105.356,00 |
| 10.01.2024 | 1,78 | 1,79 | 1,71 | 1,72 | -3,76% | 64.647,00 |