7,340€
-3,80%
Echtzeit-Aktienkurs Diginex Ltd.
Bid:
Ask:
Aktienkurse zur Diginex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 7,28 | 8,00 | 7,08 | 7,24 | 0,56% | 3.306,00 |
| 10.12.2025 | 8,45 | 8,48 | 7,19 | 7,20 | -12,78% | 3.113,00 |
| 09.12.2025 | 6,89 | 9,57 | 6,63 | 8,26 | 18,44% | 36.052,00 |
| 08.12.2025 | 7,55 | 7,79 | 6,62 | 6,97 | -5,87% | 2.205,00 |
| 05.12.2025 | 8,36 | 8,36 | 7,29 | 7,41 | -7,55% | 2.736,00 |
| 04.12.2025 | 8,81 | 8,88 | 7,77 | 8,01 | -5,88% | 2.232,00 |
| 03.12.2025 | 9,06 | 9,26 | 8,01 | 8,51 | -6,23% | 3.917,00 |
| 02.12.2025 | 9,23 | 9,57 | 8,76 | 9,08 | -1,68% | 3.469,00 |
| 01.12.2025 | 9,40 | 9,72 | 9,11 | 9,23 | -3,95% | 5.420,00 |
| 27.11.2025 | 9,71 | 9,71 | 9,61 | 9,61 | -0,93% | 1.274,00 |
| 26.11.2025 | 10,10 | 10,10 | 9,20 | 9,70 | -0,10% | 2.045,00 |
| 25.11.2025 | 10,46 | 10,46 | 9,71 | 9,71 | -5,73% | 2.327,00 |
| 24.11.2025 | 10,90 | 13,50 | 9,78 | 10,30 | -0,96% | 10.710,00 |
| 21.11.2025 | 10,48 | 10,72 | 9,78 | 10,40 | 3,38% | 2.493,00 |
| 20.11.2025 | 12,50 | 12,80 | 9,74 | 10,06 | -17,00% | 8.511,00 |
| 19.11.2025 | 14,22 | 14,22 | 11,66 | 12,12 | -12,81% | 5.018,00 |
| 18.11.2025 | 12,20 | 15,00 | 12,20 | 13,90 | 20,66% | 12.938,00 |
| 17.11.2025 | 10,02 | 12,32 | 9,83 | 11,52 | 27,29% | 29.698,00 |
| 14.11.2025 | 11,30 | 11,90 | 9,05 | 9,05 | -21,98% | 17.175,00 |
| 13.11.2025 | 12,48 | 13,00 | 11,20 | 11,60 | -3,49% | 5.940,00 |
| 12.11.2025 | 14,02 | 14,48 | 11,66 | 12,02 | -13,90% | 9.304,00 |
| 11.11.2025 | 15,22 | 15,22 | 13,60 | 13,96 | -7,92% | 4.543,00 |
| 10.11.2025 | 15,40 | 16,18 | 14,44 | 15,16 | 5,72% | 7.585,00 |
| 07.11.2025 | 16,32 | 17,28 | 14,34 | 14,34 | -12,56% | 4.859,00 |
| 06.11.2025 | 17,74 | 18,18 | 15,78 | 16,40 | -3,53% | 16.679,00 |
| 05.11.2025 | 16,78 | 17,52 | 16,40 | 17,00 | 10,25% | 10.160,00 |
| 04.11.2025 | 18,76 | 18,78 | 15,40 | 15,42 | -23,85% | 22.397,00 |
| 03.11.2025 | 18,00 | 21,35 | 18,00 | 20,25 | 11,88% | 34.025,00 |
| 31.10.2025 | 16,20 | 18,44 | 16,10 | 18,10 | 14,41% | 16.123,00 |
| 30.10.2025 | 13,52 | 15,86 | 13,52 | 15,82 | 16,84% | 9.780,00 |
| 29.10.2025 | 13,18 | 13,54 | 13,10 | 13,54 | 7,29% | 4.960,00 |
| 28.10.2025 | 13,44 | 13,80 | 12,62 | 12,62 | -4,97% | 5.975,00 |
| 27.10.2025 | 12,38 | 13,44 | 12,38 | 13,28 | 8,32% | 13.848,00 |
| 24.10.2025 | 12,60 | 12,80 | 12,26 | 12,26 | 0,16% | 2.112,00 |
| 23.10.2025 | 11,32 | 12,48 | 11,22 | 12,24 | 7,94% | 6.960,00 |
| 22.10.2025 | 13,40 | 13,40 | 11,22 | 11,34 | -13,83% | 14.044,00 |
| 21.10.2025 | 13,10 | 14,48 | 12,14 | 13,16 | 6,47% | 9.593,00 |
| 20.10.2025 | 13,60 | 15,38 | 11,80 | 12,36 | -1,12% | 29.327,00 |
| 17.10.2025 | 15,30 | 15,30 | 11,70 | 12,50 | -8,36% | 26.549,00 |
| 16.10.2025 | 17,80 | 18,88 | 13,46 | 13,64 | -22,76% | 13.623,00 |
| 15.10.2025 | 19,60 | 21,30 | 16,56 | 17,66 | -10,99% | 21.647,00 |
| 14.10.2025 | 22,45 | 22,45 | 19,66 | 19,84 | -12,21% | 7.175,00 |
| 13.10.2025 | 22,95 | 25,50 | 20,00 | 22,60 | 11,06% | 34.663,00 |
| 10.10.2025 | 26,40 | 29,25 | 19,60 | 20,35 | -24,63% | 44.076,00 |
| 09.10.2025 | 29,30 | 35,45 | 19,42 | 27,00 | 0,00% | 64.301,00 |
| 08.10.2025 | 21,60 | 27,00 | 21,60 | 27,00 | 29,19% | 27.508,00 |
| 07.10.2025 | 17,12 | 20,90 | 17,12 | 20,90 | 25,00% | 24.725,00 |
| 06.10.2025 | 14,58 | 16,72 | 14,58 | 16,72 | 21,87% | 31.555,00 |
| 03.10.2025 | 13,52 | 14,48 | 13,52 | 13,72 | 3,78% | 5.350,00 |
| 02.10.2025 | 12,90 | 14,00 | 12,60 | 13,22 | 7,13% | 8.644,00 |
| 01.10.2025 | 12,12 | 12,98 | 12,12 | 12,34 | -0,48% | 15.911,00 |
| 30.09.2025 | 12,92 | 13,00 | 11,58 | 12,40 | -2,52% | 5.535,00 |
| 29.09.2025 | 13,50 | 13,50 | 12,56 | 12,72 | 9,47% | 43.610,00 |
| 26.09.2025 | 11,88 | 13,08 | 11,62 | 11,62 | 7,79% | 8.957,00 |
| 25.09.2025 | 13,30 | 14,18 | 10,66 | 10,78 | -15,38% | 4.834,00 |
| 24.09.2025 | 12,72 | 14,04 | 12,72 | 12,74 | -0,16% | 4.774,00 |
| 23.09.2025 | 15,14 | 15,14 | 11,76 | 12,76 | -13,08% | 21.374,00 |
| 22.09.2025 | 13,00 | 15,50 | 13,00 | 14,68 | 30,14% | 23.852,00 |
| 19.09.2025 | 9,36 | 11,30 | 9,36 | 11,28 | 21,16% | 10.624,00 |
| 18.09.2025 | 9,08 | 9,35 | 8,91 | 9,31 | 4,96% | 3.503,00 |
| 17.09.2025 | 8,45 | 8,87 | 8,45 | 8,87 | 5,47% | 756,00 |
| 16.09.2025 | 8,61 | 9,02 | 8,31 | 8,41 | -2,44% | 3.900,00 |
| 15.09.2025 | 7,81 | 8,62 | 7,81 | 8,62 | 11,66% | 6.168,00 |
| 12.09.2025 | 7,41 | 7,87 | 7,41 | 7,72 | -23,56% | 1.640,00 |
| 11.09.2025 | 8,93 | 10,10 | 8,93 | 10,10 | 10,99% | 1.000,00 |
| 10.09.2025 | 6,86 | 11,16 | 6,86 | 9,10 | 38,93% | 7.123,00 |
| 09.09.2025 | 52,40 | 52,40 | 6,28 | 6,55 | -1,50% | 2.550,00 |
| 08.09.2025 | 6,83 | 6,83 | 6,65 | 6,65 | -3,27% | - |
| 05.09.2025 | 6,50 | 6,88 | 6,50 | 6,88 | 11,00% | 1.600,00 |
| 04.09.2025 | 6,29 | 6,29 | 6,19 | 6,19 | 0,61% | - |
| 03.09.2025 | 6,33 | 6,39 | 6,16 | 6,16 | -1,50% | - |
| 02.09.2025 | 6,34 | 6,38 | 6,23 | 6,25 | -1,57% | - |
| 01.09.2025 | 6,38 | 6,38 | 6,35 | 6,35 | 0,00% | 80,00 |
| 29.08.2025 | 6,38 | 6,38 | 6,35 | 6,35 | 1,40% | 400,00 |
| 28.08.2025 | 6,30 | 6,49 | 6,26 | 6,26 | -0,60% | 2.456,00 |
| 27.08.2025 | 6,55 | 6,56 | 6,30 | 6,30 | -4,36% | 160,00 |
| 26.08.2025 | 6,13 | 6,59 | 6,13 | 6,59 | 7,01% | 320,00 |
| 25.08.2025 | 6,28 | 6,28 | 6,14 | 6,16 | 3,03% | 1.048,00 |
| 22.08.2025 | 6,04 | 6,04 | 5,98 | 5,98 | 1,81% | - |
| 21.08.2025 | 5,87 | 5,87 | 5,87 | 5,87 | 1,95% | - |
| 20.08.2025 | 5,95 | 5,95 | 5,76 | 5,76 | -3,66% | - |
| 19.08.2025 | 5,86 | 6,18 | 5,86 | 5,98 | 7,66% | 2.232,00 |
| 18.08.2025 | 5,55 | 5,55 | 5,55 | 5,55 | -4,82% | - |
| 15.08.2025 | 5,83 | 5,83 | 5,83 | 5,83 | 5,42% | - |
| 14.08.2025 | 5,98 | 5,98 | 5,53 | 5,53 | -6,05% | 24,00 |
| 13.08.2025 | 5,41 | 5,89 | 5,39 | 5,89 | 13,77% | 2.160,00 |
| 12.08.2025 | 4,98 | 5,18 | 4,98 | 5,18 | 3,11% | 1.600,00 |
| 11.08.2025 | 5,02 | 5,02 | 5,02 | 5,02 | 3,08% | - |
| 08.08.2025 | 4,91 | 5,08 | 4,87 | 4,87 | -5,12% | 1.200,00 |
| 07.08.2025 | 5,13 | 5,13 | 5,13 | 5,13 | 1,73% | - |
| 06.08.2025 | 5,36 | 5,36 | 5,04 | 5,04 | -0,37% | 1.280,00 |
| 05.08.2025 | 5,63 | 5,83 | 5,06 | 5,06 | -17,26% | 1.640,00 |
| 04.08.2025 | 6,15 | 6,15 | 6,12 | 6,12 | 5,38% | 2.600,00 |
| 01.08.2025 | 5,69 | 6,01 | 5,69 | 5,81 | -2,11% | 3.200,00 |
| 31.07.2025 | 6,02 | 6,02 | 5,93 | 5,93 | 0,74% | 80,00 |
| 30.07.2025 | 6,00 | 6,24 | 5,89 | 5,89 | -4,37% | 2.784,00 |
| 29.07.2025 | 5,74 | 6,46 | 5,74 | 6,16 | 0,41% | 3.120,00 |
| 28.07.2025 | 5,48 | 6,13 | 5,48 | 6,13 | 9,00% | 8.000,00 |
| 25.07.2025 | 6,00 | 6,00 | 5,63 | 5,63 | -7,98% | 3.040,00 |
| 24.07.2025 | 6,19 | 6,19 | 6,11 | 6,11 | 1,56% | 520,00 |