320,900€
-1,78%
Echtzeit-Aktienkurs Dave
Bid:
Ask:
Aktienkurse zur Dave Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 328,00 | 332,90 | 317,60 | 324,30 | -0,73% | - |
| 16.10.2026 | 328,80 | 337,00 | 315,60 | 326,70 | -0,91% | - |
| 15.10.2026 | 316,10 | 329,70 | 310,20 | 329,70 | 2,71% | - |
| 14.10.2026 | 324,00 | 325,70 | 310,90 | 321,00 | 0,69% | - |
| 13.10.2026 | 323,80 | 325,60 | 315,20 | 318,80 | -2,12% | 8,00 |
| 12.10.2026 | 330,90 | 332,20 | 324,10 | 325,70 | -0,06% | 1,00 |
| 09.10.2026 | 316,80 | 326,70 | 315,40 | 325,90 | 4,32% | - |
| 08.10.2026 | 306,90 | 314,60 | 303,50 | 312,40 | 0,94% | 4,00 |
| 07.10.2026 | 304,80 | 318,70 | 298,10 | 309,50 | 1,44% | - |
| 06.10.2026 | 329,00 | 331,50 | 304,40 | 305,10 | -6,73% | - |
| 05.10.2026 | 309,40 | 334,40 | 308,50 | 327,10 | 6,17% | - |
| 02.10.2026 | 303,80 | 315,80 | 302,70 | 308,10 | 2,32% | - |
| 01.10.2026 | 285,00 | 302,50 | 282,30 | 301,10 | 5,58% | - |
| 30.09.2026 | 288,60 | 288,80 | 280,90 | 285,20 | 0,25% | - |
| 29.09.2026 | 281,90 | 289,50 | 278,60 | 284,50 | 0,64% | - |
| 28.09.2026 | 284,10 | 284,60 | 273,70 | 282,70 | -2,38% | - |
| 25.09.2026 | 291,60 | 297,80 | 285,60 | 289,60 | -1,13% | - |
| 24.09.2026 | 285,50 | 293,90 | 280,00 | 292,90 | 1,10% | 6,00 |
| 23.09.2026 | 309,70 | 311,90 | 280,40 | 289,70 | -6,52% | - |
| 22.09.2026 | 305,70 | 314,80 | 302,10 | 309,90 | 1,37% | - |
| 21.09.2026 | 296,70 | 307,60 | 294,60 | 305,70 | 3,98% | - |
| 18.09.2026 | 311,20 | 314,90 | 293,10 | 294,00 | -6,25% | 5,00 |
| 17.09.2026 | 323,20 | 326,20 | 312,10 | 313,60 | -1,57% | - |
| 16.09.2026 | 324,80 | 326,50 | 316,20 | 318,60 | -1,03% | - |
| 15.09.2026 | 318,00 | 337,00 | 316,10 | 321,90 | 1,55% | 15,00 |
| 14.09.2026 | 302,70 | 323,40 | 298,30 | 317,00 | 3,53% | - |
| 11.09.2026 | 312,00 | 316,10 | 303,90 | 306,20 | -0,75% | - |
| 10.09.2026 | 314,80 | 315,00 | 303,90 | 308,50 | -1,53% | - |
| 09.09.2026 | 324,10 | 324,10 | 311,50 | 313,30 | -3,00% | - |
| 08.09.2026 | 333,70 | 334,80 | 316,90 | 323,00 | -2,59% | - |
| 07.09.2026 | 332,60 | 332,80 | 331,20 | 331,60 | -0,57% | - |
| 04.09.2026 | 336,30 | 339,50 | 325,40 | 333,50 | 0,66% | - |
| 03.09.2026 | 322,30 | 333,50 | 319,50 | 331,30 | 4,18% | - |
| 02.09.2026 | 294,30 | 318,20 | 292,50 | 318,00 | 10,84% | - |
| 01.09.2026 | 310,50 | 310,60 | 286,80 | 286,90 | -8,02% | 1,00 |
| 31.08.2026 | 325,80 | 326,40 | 308,90 | 311,90 | -4,94% | - |
| 28.08.2026 | 321,40 | 333,50 | 320,70 | 328,10 | 2,79% | - |
| 27.08.2026 | 320,20 | 326,10 | 314,80 | 319,20 | 0,16% | - |
| 26.08.2026 | 299,70 | 322,40 | 298,00 | 318,70 | 6,95% | 3,00 |
| 25.08.2026 | 304,30 | 310,20 | 297,50 | 298,00 | -2,17% | - |
| 24.08.2026 | 303,60 | 311,30 | 298,60 | 304,60 | 0,23% | - |
| 21.08.2026 | 286,70 | 303,90 | 285,80 | 303,90 | 5,37% | - |
| 20.08.2026 | 295,50 | 297,00 | 280,80 | 288,40 | -5,29% | - |
| 19.08.2026 | 287,20 | 307,70 | 284,10 | 304,50 | 5,69% | - |
| 18.08.2026 | 294,40 | 301,10 | 286,40 | 288,10 | -0,31% | - |
| 17.08.2026 | 288,50 | 293,80 | 280,60 | 289,00 | -0,41% | 3.241,00 |
| 14.08.2026 | 289,10 | 300,10 | 285,60 | 290,20 | 0,28% | 1,00 |
| 13.08.2026 | 274,30 | 291,70 | 274,30 | 289,40 | 6,20% | - |
| 12.08.2026 | 268,50 | 277,00 | 263,10 | 272,50 | 1,23% | - |
| 11.08.2026 | 267,20 | 274,20 | 262,30 | 269,20 | 1,39% | 20,00 |
| 10.08.2026 | 284,30 | 286,40 | 265,30 | 265,50 | -5,21% | 20,00 |
| 07.08.2026 | 307,70 | 320,00 | 279,70 | 280,10 | -11,16% | 1,00 |
| 06.08.2026 | 324,20 | 345,20 | 314,20 | 315,30 | -15,22% | - |
| 05.08.2026 | 373,90 | 377,90 | 363,90 | 371,90 | -0,24% | - |
| 04.08.2026 | 347,40 | 373,50 | 346,40 | 372,80 | 7,31% | - |
| 03.08.2026 | 326,70 | 349,40 | 325,40 | 347,40 | 6,99% | - |
| 31.07.2026 | 329,60 | 335,40 | 323,50 | 324,70 | -1,01% | 2,00 |
| 30.07.2026 | 330,90 | 334,80 | 317,50 | 328,00 | 0,18% | - |
| 29.07.2026 | 355,90 | 358,40 | 326,40 | 327,40 | -7,96% | - |
| 28.07.2026 | 356,90 | 359,30 | 326,40 | 355,70 | -1,14% | 5,00 |
| 27.07.2026 | 355,70 | 366,00 | 349,90 | 359,80 | 0,53% | - |
| 24.07.2026 | 355,80 | 370,80 | 347,10 | 357,90 | 0,70% | - |
| 23.07.2026 | 370,20 | 378,50 | 343,60 | 355,40 | -4,20% | 1,00 |
| 22.07.2026 | 384,70 | 385,30 | 365,90 | 371,00 | -3,56% | 36,00 |
| 21.07.2026 | 386,40 | 401,60 | 380,20 | 384,70 | -3,39% | 8,00 |
| 20.07.2026 | 385,90 | 398,60 | 384,20 | 398,20 | 4,27% | 3.420,00 |
| 17.07.2026 | 384,30 | 390,20 | 361,90 | 381,90 | -0,21% | - |
| 16.07.2026 | 382,50 | 398,20 | 376,00 | 382,70 | 0,26% | 3,00 |
| 15.07.2026 | 367,80 | 383,60 | 364,10 | 381,70 | 5,79% | 1,00 |
| 14.07.2026 | 341,70 | 362,20 | 338,80 | 360,80 | 5,84% | 12,00 |
| 13.07.2026 | 349,80 | 356,70 | 338,90 | 340,90 | -2,74% | 10,00 |
| 10.07.2026 | 341,00 | 355,60 | 340,80 | 350,50 | 4,22% | 18,00 |
| 09.07.2026 | 329,40 | 342,30 | 327,80 | 336,30 | 3,00% | 49,00 |
| 08.07.2026 | 335,60 | 335,70 | 320,80 | 326,50 | -2,65% | - |
| 07.07.2026 | 346,30 | 356,70 | 333,50 | 335,40 | -3,57% | - |
| 06.07.2026 | 339,00 | 349,80 | 335,50 | 347,80 | 2,81% | - |
| 03.07.2026 | 338,90 | 339,10 | 337,60 | 338,30 | -0,53% | - |
| 02.07.2026 | 336,30 | 351,00 | 333,80 | 340,10 | 1,04% | - |
| 01.07.2026 | 325,60 | 355,20 | 325,20 | 336,60 | 2,90% | - |
| 30.06.2026 | 325,30 | 330,50 | 318,00 | 327,10 | 0,34% | - |
| 29.06.2026 | 307,50 | 326,40 | 305,70 | 326,00 | 8,88% | 8,00 |
| 26.06.2026 | 282,80 | 300,70 | 273,50 | 299,40 | 6,17% | - |
| 25.06.2026 | 284,20 | 294,20 | 279,40 | 282,00 | -0,88% | - |
| 24.06.2026 | 279,40 | 301,90 | 279,20 | 284,50 | 2,45% | - |
| 23.06.2026 | 270,20 | 283,40 | 261,80 | 277,70 | 2,74% | - |
| 22.06.2026 | 274,00 | 280,70 | 266,70 | 270,30 | -1,28% | 10,00 |
| 19.06.2026 | 274,20 | 274,60 | 273,40 | 273,80 | 2,01% | - |
| 18.06.2026 | 253,90 | 270,00 | 250,40 | 268,40 | 0,37% | - |
| 17.06.2026 | 259,50 | 270,10 | 256,20 | 267,40 | 2,06% | - |
| 16.06.2026 | 270,00 | 274,50 | 260,60 | 262,00 | 0,04% | 4,00 |
| 15.06.2026 | 253,50 | 271,10 | 253,00 | 261,90 | 6,03% | 290,00 |
| 12.06.2026 | 248,90 | 259,60 | 219,00 | 247,00 | 5,69% | - |
| 11.06.2026 | 237,80 | 239,60 | 229,30 | 233,70 | -0,38% | 2,00 |
| 10.06.2026 | 241,60 | 250,40 | 232,60 | 234,60 | 0,21% | 279,00 |
| 09.06.2026 | 234,50 | 234,50 | 234,00 | 234,10 | -2,05% | - |
| 08.06.2026 | 223,70 | 239,20 | 220,80 | 239,00 | 6,60% | - |
| 05.06.2026 | 226,10 | 230,40 | 222,00 | 224,20 | 1,17% | - |
| 04.06.2026 | 212,70 | 222,50 | 211,30 | 221,60 | 3,60% | - |
| 03.06.2026 | 229,40 | 233,45 | 208,60 | 213,90 | -7,60% | 10,00 |
| 02.06.2026 | 243,70 | 244,60 | 230,60 | 231,50 | -6,12% | 17,00 |