10,350€
2,88%
Echtzeit-Aktienkurs Diginex Ltd.
Bid:
Ask:
Aktienkurse zur Diginex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 12,40 | 12,80 | 9,64 | 10,06 | -17,00% | 8.312,00 |
| 19.11.2025 | 14,00 | 14,13 | 11,31 | 12,12 | -12,81% | 4.968,00 |
| 18.11.2025 | 12,26 | 15,46 | 12,18 | 13,90 | 19,21% | 12.873,00 |
| 17.11.2025 | 10,17 | 12,58 | 9,89 | 11,66 | 24,57% | 29.148,00 |
| 14.11.2025 | 11,65 | 11,98 | 9,00 | 9,36 | -19,31% | 7.779,00 |
| 13.11.2025 | 12,48 | 13,10 | 11,19 | 11,60 | -3,49% | 4.685,00 |
| 12.11.2025 | 14,10 | 14,72 | 11,68 | 12,02 | -13,90% | 9.424,00 |
| 11.11.2025 | 15,25 | 15,44 | 13,53 | 13,96 | -6,43% | 4.567,00 |
| 10.11.2025 | 14,86 | 16,80 | 14,45 | 14,92 | 4,04% | 6.326,00 |
| 07.11.2025 | 16,83 | 17,30 | 14,11 | 14,34 | -14,34% | 4.859,00 |
| 06.11.2025 | 17,63 | 18,26 | 15,32 | 16,74 | -1,70% | 16.129,00 |
| 05.11.2025 | 17,15 | 17,42 | 15,93 | 17,03 | 11,09% | 9.010,00 |
| 04.11.2025 | 17,95 | 19,10 | 15,33 | 15,33 | -23,56% | 18.447,00 |
| 03.11.2025 | 18,47 | 21,23 | 18,30 | 20,06 | 11,42% | 20.936,00 |
| 31.10.2025 | 16,20 | 18,93 | 16,02 | 18,00 | 13,78% | 19.026,00 |
| 30.10.2025 | 13,80 | 15,91 | 13,54 | 15,82 | 18,41% | 9.780,00 |
| 29.10.2025 | 13,13 | 13,68 | 12,94 | 13,36 | 2,06% | 3.760,00 |
| 28.10.2025 | 13,61 | 13,81 | 12,59 | 13,09 | -1,43% | 6.475,00 |
| 27.10.2025 | 12,34 | 13,60 | 12,25 | 13,28 | 12,16% | 13.871,00 |
| 24.10.2025 | 12,43 | 13,00 | 11,56 | 11,84 | -4,21% | 1.512,00 |
| 23.10.2025 | 11,49 | 12,65 | 11,10 | 12,36 | 8,99% | 5.395,00 |
| 22.10.2025 | 12,95 | 13,31 | 11,09 | 11,34 | -13,83% | 13.984,00 |
| 21.10.2025 | 13,03 | 14,56 | 11,99 | 13,16 | 6,47% | 9.393,00 |
| 20.10.2025 | 14,05 | 15,31 | 11,88 | 12,36 | -1,36% | 28.080,00 |
| 17.10.2025 | 15,05 | 15,28 | 11,50 | 12,53 | -8,14% | 26.549,00 |
| 16.10.2025 | 18,19 | 19,08 | 13,49 | 13,64 | -22,76% | 13.623,00 |
| 15.10.2025 | 19,70 | 21,20 | 16,70 | 17,66 | -10,99% | 22.898,00 |
| 14.10.2025 | 21,00 | 21,75 | 19,46 | 19,84 | -12,21% | 7.345,00 |
| 13.10.2025 | 24,08 | 25,30 | 19,57 | 22,60 | 8,78% | 33.672,00 |
| 10.10.2025 | 27,58 | 29,58 | 19,83 | 20,78 | -23,06% | 26.682,00 |
| 09.10.2025 | 29,58 | 35,63 | 19,69 | 27,00 | 0,47% | 61.036,00 |
| 08.10.2025 | 23,13 | 27,13 | 21,78 | 26,88 | 28,59% | 26.784,00 |
| 07.10.2025 | 18,44 | 21,55 | 18,14 | 20,90 | 25,00% | 24.825,00 |
| 06.10.2025 | 14,75 | 16,89 | 14,70 | 16,72 | 21,87% | 31.750,00 |
| 03.10.2025 | 13,62 | 14,77 | 13,38 | 13,72 | 3,78% | 5.557,00 |
| 02.10.2025 | 12,94 | 14,17 | 12,36 | 13,22 | 7,13% | 8.577,00 |
| 01.10.2025 | 12,32 | 12,93 | 12,09 | 12,34 | -0,48% | 15.912,00 |
| 30.09.2025 | 12,86 | 13,00 | 11,48 | 12,40 | -3,05% | 5.525,00 |
| 29.09.2025 | 12,80 | 13,33 | 12,59 | 12,79 | 8,30% | 26.023,00 |
| 26.09.2025 | 12,00 | 13,11 | 11,49 | 11,81 | 10,58% | 8.907,00 |
| 25.09.2025 | 13,25 | 14,48 | 10,09 | 10,68 | -17,72% | 4.834,00 |
| 24.09.2025 | 12,76 | 14,36 | 12,70 | 12,98 | 2,29% | 4.694,00 |
| 23.09.2025 | 15,11 | 15,19 | 11,76 | 12,69 | -14,49% | 21.451,00 |
| 22.09.2025 | 13,32 | 16,35 | 13,32 | 14,84 | 31,44% | 22.787,00 |
| 19.09.2025 | 9,43 | 11,67 | 9,41 | 11,29 | 24,82% | 10.184,00 |
| 18.09.2025 | 9,06 | 9,56 | 8,76 | 9,05 | 4,27% | 3.218,00 |
| 17.09.2025 | 8,57 | 9,54 | 8,36 | 8,68 | 0,75% | 756,00 |
| 16.09.2025 | 8,56 | 9,12 | 8,34 | 8,61 | 2,56% | 3.900,00 |
| 15.09.2025 | 7,80 | 8,63 | 7,50 | 8,40 | 7,84% | 6.168,00 |
| 12.09.2025 | 7,65 | 8,99 | 7,23 | 7,79 | 5,35% | 1.240,00 |
| 11.09.2025 | 10,45 | 10,45 | 6,93 | 7,39 | -27,94% | 1.000,00 |
| 10.09.2025 | 7,06 | 11,09 | 6,98 | 10,26 | 50,81% | 1.350,00 |
| 09.09.2025 | 7,45 | 7,69 | 6,16 | 6,80 | -87,67% | 2.950,00 |
| 08.09.2025 | 55,20 | 55,65 | 55,15 | 55,15 | -0,36% | - |
| 05.09.2025 | 54,75 | 55,65 | 53,05 | 55,35 | 1,65% | 300,00 |
| 04.09.2025 | 49,65 | 55,80 | 49,28 | 54,45 | 9,45% | - |
| 03.09.2025 | 52,25 | 52,45 | 49,08 | 49,75 | -3,82% | - |
| 02.09.2025 | 52,90 | 53,30 | 49,08 | 51,73 | 1,42% | - |
| 01.09.2025 | 51,55 | 52,85 | 50,95 | 51,00 | -3,59% | 20,00 |
| 29.08.2025 | 51,90 | 55,10 | 49,85 | 52,90 | 0,57% | 50,00 |
| 28.08.2025 | 50,65 | 53,05 | 49,28 | 52,60 | 5,36% | 307,00 |
| 27.08.2025 | 52,80 | 55,50 | 49,83 | 49,93 | -7,72% | 40,00 |
| 26.08.2025 | 49,83 | 56,30 | 49,70 | 54,10 | 7,82% | 70,00 |
| 25.08.2025 | 49,40 | 50,65 | 48,23 | 50,18 | 1,72% | 250,00 |
| 22.08.2025 | 49,15 | 50,48 | 48,03 | 49,33 | -1,74% | - |
| 21.08.2025 | 47,53 | 52,20 | 47,43 | 50,20 | 5,57% | - |
| 20.08.2025 | 48,25 | 48,48 | 46,50 | 47,55 | -2,41% | - |
| 19.08.2025 | 47,43 | 50,20 | 46,55 | 48,73 | 2,58% | 389,00 |
| 18.08.2025 | 45,13 | 48,30 | 43,78 | 47,50 | 3,77% | - |
| 15.08.2025 | 47,50 | 47,63 | 43,80 | 45,78 | -2,86% | - |
| 14.08.2025 | 48,65 | 50,85 | 43,00 | 47,13 | -3,92% | 3,00 |
| 13.08.2025 | 43,70 | 50,53 | 42,90 | 49,05 | 12,82% | 370,00 |
| 12.08.2025 | 40,13 | 44,23 | 40,13 | 43,48 | 8,48% | - |
| 11.08.2025 | 39,78 | 42,18 | 38,98 | 40,08 | 0,50% | - |
| 08.08.2025 | 39,98 | 42,50 | 37,25 | 39,88 | 0,57% | 150,00 |
| 07.08.2025 | 41,53 | 42,20 | 39,13 | 39,65 | -4,34% | - |
| 06.08.2025 | 43,45 | 43,50 | 40,25 | 41,45 | -4,71% | 260,00 |
| 05.08.2025 | 45,60 | 46,78 | 39,80 | 43,50 | -5,95% | 205,00 |
| 04.08.2025 | 48,40 | 49,63 | 45,10 | 46,25 | -5,27% | 305,00 |
| 01.08.2025 | 46,20 | 49,63 | 43,90 | 48,83 | 4,49% | 600,00 |
| 31.07.2025 | 48,40 | 50,00 | 44,40 | 46,73 | -2,50% | 10,00 |
| 30.07.2025 | 48,65 | 48,85 | 45,98 | 47,93 | 1,00% | 604,00 |
| 29.07.2025 | 46,55 | 53,15 | 46,30 | 47,45 | 2,71% | 390,00 |
| 28.07.2025 | 44,38 | 49,15 | 44,03 | 46,20 | 4,82% | 1.000,00 |
| 25.07.2025 | 48,20 | 48,65 | 41,48 | 44,08 | -8,18% | 380,00 |
| 24.07.2025 | 50,33 | 50,38 | 47,30 | 48,00 | -3,90% | 40,00 |
| 23.07.2025 | 49,88 | 49,95 | 48,38 | 49,95 | 1,06% | 50,00 |
| 22.07.2025 | 49,23 | 50,95 | 48,05 | 49,43 | 0,46% | 400,00 |
| 21.07.2025 | 52,80 | 53,85 | 48,35 | 49,20 | -6,29% | 520,00 |
| 18.07.2025 | 56,55 | 56,65 | 51,55 | 52,50 | -7,24% | 546,00 |
| 17.07.2025 | 56,25 | 58,70 | 54,55 | 56,60 | 0,35% | 20,00 |
| 16.07.2025 | 51,75 | 58,50 | 49,85 | 56,40 | 10,26% | - |
| 15.07.2025 | 51,23 | 54,00 | 50,78 | 51,15 | -2,20% | 20,00 |
| 14.07.2025 | 56,75 | 56,75 | 47,20 | 52,30 | -7,52% | 1.140,00 |
| 11.07.2025 | 53,80 | 59,95 | 51,75 | 56,55 | -0,09% | 912,00 |
| 10.07.2025 | 45,80 | 60,05 | 45,05 | 56,60 | 24,19% | 1.479,00 |
| 09.07.2025 | 43,20 | 48,05 | 43,20 | 45,58 | 1,17% | 473,00 |
| 08.07.2025 | 39,83 | 46,83 | 39,48 | 45,05 | 13,62% | 2,00 |
| 07.07.2025 | 39,73 | 39,83 | 38,13 | 39,65 | -1,18% | 80,00 |
| 04.07.2025 | 39,23 | 41,78 | 39,05 | 40,13 | 0,19% | 120,00 |