0,510€
2,93%
Echtzeit-Aktienkurs Diginex Ltd.
Bid:
Ask:
Aktienkurse zur Diginex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 0,52 | 0,54 | 0,48 | 0,50 | 1,23% | 48.737,00 |
| 11.02.2026 | 0,53 | 0,55 | 0,45 | 0,49 | -6,67% | 24.119,00 |
| 10.02.2026 | 0,69 | 0,71 | 0,49 | 0,52 | -23,04% | 28.950,00 |
| 09.02.2026 | 0,81 | 0,83 | 0,64 | 0,68 | -11,03% | 26.741,00 |
| 06.02.2026 | 0,74 | 0,79 | 0,74 | 0,77 | -12,71% | 8.328,00 |
| 05.02.2026 | 0,89 | 0,89 | 0,88 | 0,88 | -8,74% | 10.000,00 |
| 04.02.2026 | 0,90 | 0,99 | 0,90 | 0,96 | 6,24% | 29.726,00 |
| 03.02.2026 | 0,91 | 0,94 | 0,88 | 0,91 | 2,84% | 11.208,00 |
| 02.02.2026 | 0,95 | 0,98 | 0,83 | 0,88 | -8,33% | 35.029,00 |
| 30.01.2026 | 0,97 | 1,00 | 0,93 | 0,96 | -7,43% | 11.547,00 |
| 29.01.2026 | 1,04 | 1,07 | 1,01 | 1,04 | -14,08% | 11.200,00 |
| 28.01.2026 | 1,21 | 1,22 | 1,15 | 1,21 | 14,30% | 1.410,00 |
| 27.01.2026 | 1,11 | 1,12 | 1,05 | 1,06 | 2,23% | 6.888,00 |
| 26.01.2026 | 1,09 | 1,24 | 1,02 | 1,03 | -1,62% | 89.419,00 |
| 23.01.2026 | 1,18 | 1,80 | 1,04 | 1,05 | -7,65% | 382.479,00 |
| 22.01.2026 | 1,28 | 1,35 | 1,10 | 1,14 | -0,79% | 92.013,00 |
| 21.01.2026 | 1,52 | 1,56 | 1,14 | 1,15 | -39,37% | 10.489,00 |
| 20.01.2026 | 1,89 | 1,91 | 1,85 | 1,89 | -1,97% | 4.071,00 |
| 19.01.2026 | 1,90 | 2,00 | 1,86 | 1,93 | 5,99% | 27.678,00 |
| 16.01.2026 | 1,93 | 2,03 | 1,75 | 1,82 | -5,56% | 17.701,00 |
| 15.01.2026 | 2,29 | 2,34 | 1,85 | 1,93 | -14,11% | 217.536,00 |
| 14.01.2026 | 2,27 | 2,38 | 2,11 | 2,24 | 1,70% | 84.168,00 |
| 13.01.2026 | 2,14 | 2,22 | 2,06 | 2,21 | 4,38% | 22.200,00 |
| 12.01.2026 | 2,81 | 2,81 | 2,09 | 2,11 | -20,13% | 33.508,00 |
| 09.01.2026 | 3,17 | 3,17 | 2,47 | 2,65 | -12,05% | 34.429,00 |
| 08.01.2026 | 3,69 | 3,73 | 2,97 | 3,01 | -7,25% | 14.299,00 |
| 07.01.2026 | 3,59 | 3,65 | 3,10 | 3,24 | -6,15% | 5.516,00 |
| 06.01.2026 | 4,10 | 4,15 | 3,32 | 3,46 | -12,31% | 40.294,00 |
| 05.01.2026 | 4,37 | 4,71 | 3,89 | 3,94 | -11,26% | 5.326,00 |
| 02.01.2026 | 4,05 | 5,15 | 3,86 | 4,44 | -20,64% | 27.643,00 |
| 30.12.2025 | 5,51 | 5,68 | 5,37 | 5,60 | 2,38% | 835,00 |
| 29.12.2025 | 6,06 | 6,06 | 5,23 | 5,47 | -11,43% | 2.565,00 |
| 23.12.2025 | 6,16 | 6,37 | 5,80 | 6,17 | 3,18% | 2.060,00 |
| 22.12.2025 | 6,21 | 6,45 | 5,63 | 5,98 | 2,22% | 1.489,00 |
| 19.12.2025 | 5,36 | 6,09 | 5,10 | 5,85 | 12,18% | 4.106,00 |
| 18.12.2025 | 5,47 | 5,75 | 5,15 | 5,22 | -2,80% | 2.230,00 |
| 17.12.2025 | 5,69 | 5,93 | 5,30 | 5,37 | -10,95% | 548,00 |
| 16.12.2025 | 6,25 | 6,32 | 5,96 | 6,03 | -1,47% | 377,00 |
| 15.12.2025 | 7,14 | 7,17 | 6,01 | 6,12 | -9,87% | 2.210,00 |
| 12.12.2025 | 7,49 | 7,60 | 6,69 | 6,79 | -6,93% | 2.248,00 |
| 11.12.2025 | 7,27 | 7,73 | 7,09 | 7,29 | -1,95% | 250,00 |
| 10.12.2025 | 8,45 | 8,60 | 7,37 | 7,44 | -9,93% | 2.300,00 |
| 09.12.2025 | 6,89 | 9,41 | 6,64 | 8,26 | 21,58% | 1.944,00 |
| 08.12.2025 | 7,65 | 7,79 | 6,64 | 6,79 | -8,98% | 3.443,00 |
| 05.12.2025 | 8,20 | 8,36 | 7,29 | 7,46 | -7,50% | 2.830,00 |
| 04.12.2025 | 8,81 | 8,94 | 8,00 | 8,07 | -5,17% | 3.050,00 |
| 03.12.2025 | 9,10 | 9,40 | 8,00 | 8,51 | -5,34% | 1.400,00 |
| 02.12.2025 | 9,35 | 9,55 | 8,65 | 8,99 | -2,07% | 4.077,00 |
| 01.12.2025 | 9,67 | 9,72 | 9,12 | 9,18 | -8,20% | 976,00 |
| 28.11.2025 | 9,78 | 10,01 | 9,48 | 10,00 | 3,09% | 890,00 |
| 27.11.2025 | 9,77 | 9,98 | 9,47 | 9,70 | -0,15% | 300,00 |
| 26.11.2025 | 10,18 | 10,23 | 9,16 | 9,71 | -1,42% | 5.657,00 |
| 25.11.2025 | 10,13 | 10,43 | 9,80 | 9,85 | -2,23% | 1.451,00 |
| 24.11.2025 | 10,96 | 13,47 | 9,67 | 10,08 | -2,18% | 3.297,00 |
| 21.11.2025 | 10,35 | 10,85 | 9,52 | 10,30 | -0,96% | 2.660,00 |
| 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 |