10,100€
-2,88%
Echtzeit-Aktienkurs Diginex Ltd.
Bid:
Ask:
Aktienkurse zur Diginex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 12,45 | 12,64 | 9,73 | 10,40 | -18,43% | 4.159,00 |
| 19.11.2025 | 13,95 | 14,14 | 12,51 | 12,75 | -8,54% | 150,00 |
| 18.11.2025 | 12,25 | 15,14 | 12,12 | 13,94 | 21,43% | 2.688,00 |
| 17.11.2025 | 10,22 | 12,70 | 9,79 | 11,48 | 27,20% | 4.714,00 |
| 14.11.2025 | 11,45 | 11,97 | 8,94 | 9,03 | -21,32% | 17.619,00 |
| 13.11.2025 | 12,56 | 13,25 | 11,12 | 11,47 | -4,97% | 12.328,00 |
| 12.11.2025 | 14,27 | 14,58 | 11,68 | 12,07 | -12,91% | 9.573,00 |
| 11.11.2025 | 15,43 | 15,44 | 13,67 | 13,86 | -7,23% | 2.731,00 |
| 10.11.2025 | 15,73 | 16,76 | 14,46 | 14,94 | 3,18% | 2.489,00 |
| 07.11.2025 | 17,03 | 17,32 | 14,13 | 14,48 | -13,35% | 1.386,00 |
| 06.11.2025 | 18,07 | 18,50 | 15,00 | 16,71 | -2,96% | 2.413,00 |
| 05.11.2025 | 16,95 | 17,60 | 15,88 | 17,22 | 11,46% | 2.790,00 |
| 04.11.2025 | 17,90 | 18,75 | 15,38 | 15,45 | -20,16% | 5.503,00 |
| 03.11.2025 | 18,50 | 21,23 | 18,08 | 19,35 | 8,16% | 11.672,00 |
| 31.10.2025 | 16,26 | 18,65 | 16,00 | 17,89 | 15,20% | 5.265,00 |
| 30.10.2025 | 13,80 | 16,00 | 13,61 | 15,53 | 17,74% | 6.552,00 |
| 29.10.2025 | 13,14 | 13,68 | 12,85 | 13,19 | 4,19% | 1.029,00 |
| 28.10.2025 | 13,61 | 13,86 | 12,61 | 12,66 | -4,52% | 3.707,00 |
| 27.10.2025 | 12,29 | 13,57 | 12,13 | 13,26 | 11,15% | 4.931,00 |
| 24.10.2025 | 12,43 | 12,88 | 11,66 | 11,93 | -4,02% | 5.268,00 |
| 23.10.2025 | 11,49 | 12,76 | 11,21 | 12,43 | 1,39% | 3.897,00 |
| 22.10.2025 | 12,95 | 13,31 | 12,00 | 12,26 | -3,77% | 9.235,00 |
| 21.10.2025 | 13,03 | 14,77 | 12,02 | 12,74 | 1,35% | 2.939,00 |
| 20.10.2025 | 14,16 | 15,51 | 11,90 | 12,57 | -0,08% | 13.067,00 |
| 17.10.2025 | 15,14 | 15,28 | 11,54 | 12,58 | -11,22% | 4.380,00 |
| 16.10.2025 | 18,19 | 18,99 | 13,44 | 14,17 | -20,48% | 11.092,00 |
| 15.10.2025 | 19,70 | 21,30 | 16,68 | 17,82 | -11,03% | 6.839,00 |
| 14.10.2025 | 21,15 | 21,80 | 19,44 | 20,03 | -8,95% | 5.988,00 |
| 13.10.2025 | 22,35 | 25,35 | 19,59 | 22,00 | 5,90% | 22.550,00 |
| 10.10.2025 | 27,80 | 29,78 | 19,78 | 20,78 | -24,11% | 15.693,00 |
| 09.10.2025 | 29,50 | 35,63 | 20,01 | 27,38 | 1,58% | 41.444,00 |
| 08.10.2025 | 23,28 | 27,20 | 22,25 | 26,95 | 31,95% | 32.673,00 |
| 07.10.2025 | 18,55 | 21,55 | 18,25 | 20,43 | 25,46% | 27.029,00 |
| 06.10.2025 | 14,73 | 16,59 | 14,70 | 16,28 | 16,54% | 11.270,00 |
| 03.10.2025 | 13,62 | 14,81 | 13,41 | 13,97 | 6,07% | 3.223,00 |
| 02.10.2025 | 12,94 | 14,07 | 12,36 | 13,17 | 5,78% | 2.217,00 |
| 01.10.2025 | 12,62 | 12,94 | 12,00 | 12,45 | 1,80% | 1.590,00 |
| 30.09.2025 | 13,03 | 13,07 | 11,47 | 12,23 | -4,75% | 1.982,00 |
| 29.09.2025 | 12,80 | 13,39 | 12,53 | 12,84 | 5,68% | 20.420,00 |
| 26.09.2025 | 12,05 | 13,15 | 11,57 | 12,15 | 8,97% | 5.043,00 |
| 25.09.2025 | 13,10 | 14,35 | 10,09 | 11,15 | -14,03% | 6.657,00 |
| 24.09.2025 | 12,78 | 14,37 | 12,70 | 12,97 | 2,69% | 4.159,00 |
| 23.09.2025 | 15,41 | 15,41 | 11,62 | 12,63 | -15,23% | 15.394,00 |
| 22.09.2025 | 13,42 | 15,96 | 13,42 | 14,90 | 31,86% | 22.503,00 |
| 19.09.2025 | 9,45 | 11,66 | 9,39 | 11,30 | 20,53% | 3.741,00 |
| 18.09.2025 | 9,09 | 9,57 | 8,66 | 9,38 | 8,32% | 2.561,00 |
| 17.09.2025 | 8,58 | 9,45 | 8,24 | 8,66 | 0,39% | 1.867,00 |
| 16.09.2025 | 8,58 | 9,12 | 8,21 | 8,62 | 2,67% | 4.011,00 |
| 15.09.2025 | 7,91 | 8,63 | 7,63 | 8,40 | 10,84% | 1.800,00 |
| 12.09.2025 | 7,65 | 8,78 | 7,19 | 7,58 | -3,99% | 5.073,00 |
| 11.09.2025 | 9,97 | 10,31 | 6,92 | 7,89 | -15,16% | 1.847,00 |
| 10.09.2025 | 7,06 | 12,45 | 6,63 | 9,30 | 39,95% | 1.187,00 |
| 09.09.2025 | 7,00 | 7,66 | 6,30 | 6,65 | -87,51% | 5.369,00 |
| 08.09.2025 | 55,83 | 56,38 | 52,20 | 53,23 | -3,60% | 14,00 |
| 05.09.2025 | 54,15 | 55,86 | 50,50 | 55,22 | 3,55% | 428,00 |
| 04.09.2025 | 50,60 | 55,81 | 49,29 | 53,33 | 7,13% | - |
| 03.09.2025 | 52,25 | 52,50 | 49,35 | 49,78 | -3,77% | 10,00 |