13,220€
7,13%
Echtzeit-Aktienkurs Diginex Ltd.
Bid:
Ask:
Aktienkurse zur Diginex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 12,94 | 14,17 | 12,36 | 13,29 | 7,70% | 8.527,00 |
| 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 |
| 03.07.2025 | 40,18 | 41,08 | 38,03 | 40,05 | 0,95% | 25,00 |
| 02.07.2025 | 41,28 | 41,68 | 39,23 | 39,68 | -5,03% | 94,00 |
| 01.07.2025 | 43,40 | 43,60 | 39,08 | 41,78 | 0,00% | 100,00 |
| 30.06.2025 | 40,03 | 44,13 | 40,03 | 41,78 | -5,70% | - |
| 27.06.2025 | 40,20 | 45,08 | 37,08 | 44,30 | 12,58% | 235,00 |
| 26.06.2025 | 43,68 | 43,70 | 38,48 | 39,35 | -9,90% | 10,00 |
| 25.06.2025 | 39,45 | 47,88 | 38,55 | 43,68 | 5,11% | 290,00 |
| 24.06.2025 | 37,35 | 41,78 | 35,85 | 41,55 | 7,92% | 50,00 |