2,680€
Echtzeit-Aktienkurs D4T4 SOLUTIONS PLC LS-,02
Bid:
Ask:
Aktienkurse zur D4T4 SOLUTIONS PLC LS-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 2,68 | 2,68 | 2,56 | 2,56 | -4,48% | - |
| 13.05.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 3,88% | - |
| 10.05.2024 | 2,68 | 2,68 | 2,58 | 2,58 | 4,88% | - |
| 09.05.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | - |
| 08.05.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 4,35% | - |
| 07.05.2024 | 2,40 | 2,40 | 2,30 | 2,30 | -4,17% | - |
| 06.05.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | - |
| 03.05.2024 | 2,40 | 2,40 | 2,34 | 2,34 | -4,88% | - |
| 02.05.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 3,36% | - |
| 30.04.2024 | 2,46 | 2,46 | 2,38 | 2,38 | 0,00% | - |
| 29.04.2024 | 2,46 | 2,46 | 2,38 | 2,38 | 0,00% | - |
| 26.04.2024 | 2,48 | 2,48 | 2,38 | 2,38 | 0,00% | - |
| 25.04.2024 | 2,48 | 2,48 | 2,38 | 2,38 | -0,83% | - |
| 24.04.2024 | 2,48 | 2,48 | 2,40 | 2,40 | -0,83% | - |
| 23.04.2024 | 2,38 | 2,42 | 2,38 | 2,42 | 5,22% | - |
| 22.04.2024 | 2,38 | 2,38 | 2,30 | 2,30 | 0,00% | - |
| 19.04.2024 | 2,40 | 2,40 | 2,30 | 2,30 | -4,17% | - |
| 18.04.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 3,45% | - |
| 17.04.2024 | 2,42 | 2,42 | 2,32 | 2,32 | -1,69% | - |
| 16.04.2024 | 2,42 | 2,42 | 2,36 | 2,36 | -1,67% | - |
| 15.04.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 12.04.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 2,54% | - |
| 11.04.2024 | 2,46 | 2,46 | 2,36 | 2,36 | -0,84% | - |
| 10.04.2024 | 2,46 | 2,46 | 2,38 | 2,38 | 0,00% | - |
| 09.04.2024 | 2,40 | 2,40 | 2,38 | 2,38 | 1,71% | - |
| 08.04.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | - |
| 05.04.2024 | 2,46 | 2,46 | 2,28 | 2,28 | -4,20% | - |
| 04.04.2024 | 2,46 | 2,46 | 2,38 | 2,38 | 0,00% | - |
| 03.04.2024 | 2,46 | 2,46 | 2,38 | 2,38 | -0,83% | - |
| 02.04.2024 | 2,46 | 2,46 | 2,40 | 2,40 | 0,00% | - |
| 28.03.2024 | 2,46 | 2,46 | 2,40 | 2,40 | 0,84% | - |
| 27.03.2024 | 2,46 | 2,46 | 2,38 | 2,38 | 0,85% | - |
| 26.03.2024 | 2,46 | 2,46 | 2,36 | 2,36 | 0,00% | - |
| 25.03.2024 | 2,46 | 2,46 | 2,36 | 2,36 | -2,48% | - |
| 22.03.2024 | 2,52 | 2,52 | 2,42 | 2,42 | 0,00% | - |
| 21.03.2024 | 2,56 | 2,56 | 2,42 | 2,42 | -0,82% | - |
| 20.03.2024 | 2,70 | 2,70 | 2,44 | 2,44 | -7,58% | - |
| 19.03.2024 | 2,70 | 2,70 | 2,64 | 2,64 | 0,00% | - |
| 18.03.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 3,94% | - |
| 15.03.2024 | 2,64 | 2,64 | 2,54 | 2,54 | 0,00% | - |
| 14.03.2024 | 2,58 | 2,58 | 2,54 | 2,54 | 0,79% | - |
| 13.03.2024 | 2,58 | 2,58 | 2,52 | 2,52 | 0,00% | - |
| 12.03.2024 | 2,58 | 2,58 | 2,52 | 2,52 | 0,00% | - |
| 11.03.2024 | 2,60 | 2,60 | 2,52 | 2,52 | 0,00% | - |
| 08.03.2024 | 2,58 | 2,58 | 2,52 | 2,52 | 0,00% | - |
| 07.03.2024 | 2,46 | 2,52 | 2,46 | 2,52 | 5,88% | - |
| 06.03.2024 | 2,40 | 2,40 | 2,38 | 2,38 | 2,59% | - |
| 05.03.2024 | 2,40 | 2,40 | 2,32 | 2,32 | -3,33% | - |
| 04.03.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 3,45% | - |
| 01.03.2024 | 2,40 | 2,40 | 2,32 | 2,32 | -0,85% | - |
| 29.02.2024 | 2,40 | 2,40 | 2,34 | 2,34 | 0,00% | - |
| 28.02.2024 | 2,46 | 2,46 | 2,34 | 2,34 | -1,68% | - |
| 27.02.2024 | 2,52 | 2,52 | 2,38 | 2,38 | -5,56% | - |
| 26.02.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 3,28% | - |
| 23.02.2024 | 2,52 | 2,52 | 2,44 | 2,44 | -0,81% | - |
| 22.02.2024 | 2,52 | 2,52 | 2,46 | 2,46 | -0,81% | - |
| 21.02.2024 | 2,58 | 2,58 | 2,48 | 2,48 | 0,00% | - |
| 20.02.2024 | 2,58 | 2,58 | 2,48 | 2,48 | 0,00% | - |
| 19.02.2024 | 2,64 | 2,64 | 2,48 | 2,48 | -2,36% | - |
| 16.02.2024 | 2,64 | 2,64 | 2,54 | 2,54 | -1,55% | - |
| 15.02.2024 | 2,70 | 2,70 | 2,58 | 2,58 | -0,77% | - |
| 14.02.2024 | 2,70 | 2,70 | 2,60 | 2,60 | -0,76% | - |
| 13.02.2024 | 2,72 | 2,72 | 2,62 | 2,62 | 0,77% | - |
| 12.02.2024 | 2,70 | 2,70 | 2,60 | 2,60 | -1,52% | - |
| 09.02.2024 | 2,70 | 2,70 | 2,64 | 2,64 | 1,54% | - |
| 08.02.2024 | 2,62 | 2,62 | 2,60 | 2,60 | -2,26% | - |
| 07.02.2024 | 2,58 | 2,66 | 2,58 | 2,66 | 0,76% | - |
| 06.02.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 05.02.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 3,94% | - |
| 02.02.2024 | 2,70 | 2,70 | 2,54 | 2,54 | -2,31% | - |
| 01.02.2024 | 2,82 | 2,82 | 2,60 | 2,60 | -4,41% | - |
| 31.01.2024 | 2,88 | 2,88 | 2,72 | 2,72 | -1,45% | - |
| 30.01.2024 | 2,88 | 2,88 | 2,76 | 2,76 | -0,72% | - |
| 29.01.2024 | 2,88 | 2,88 | 2,78 | 2,78 | 1,46% | - |
| 26.01.2024 | 2,82 | 2,82 | 2,74 | 2,74 | 0,00% | - |
| 25.01.2024 | 2,82 | 2,82 | 2,74 | 2,74 | 0,00% | - |
| 24.01.2024 | 2,82 | 2,82 | 2,74 | 2,74 | 0,00% | - |
| 23.01.2024 | 2,82 | 2,82 | 2,74 | 2,74 | -2,14% | - |
| 22.01.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | - |
| 19.01.2024 | 2,80 | 2,84 | 2,80 | 2,84 | 3,65% | - |
| 18.01.2024 | 2,80 | 2,80 | 2,74 | 2,74 | 0,74% | - |
| 17.01.2024 | 2,86 | 2,86 | 2,72 | 2,72 | -0,73% | - |
| 16.01.2024 | 2,80 | 2,80 | 2,74 | 2,74 | 1,48% | - |
| 15.01.2024 | 2,76 | 2,76 | 2,70 | 2,70 | 0,75% | - |
| 12.01.2024 | 2,74 | 2,74 | 2,68 | 2,68 | 1,52% | - |
| 11.01.2024 | 2,68 | 2,68 | 2,64 | 2,64 | 1,54% | - |
| 10.01.2024 | 2,62 | 2,62 | 2,60 | 2,60 | 1,56% | - |
| 09.01.2024 | 2,68 | 2,68 | 2,56 | 2,56 | -4,48% | - |
| 08.01.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 11,67% | - |
| 05.01.2024 | 2,44 | 2,44 | 2,40 | 2,40 | -1,64% | - |
| 04.01.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 03.01.2024 | 2,48 | 2,48 | 2,38 | 2,38 | -0,83% | - |
| 02.01.2024 | 2,50 | 2,50 | 2,40 | 2,40 | -3,23% | - |
| 29.12.2023 | 2,48 | 2,48 | 2,48 | 2,48 | 5,98% | - |
| 28.12.2023 | 2,32 | 2,34 | 2,32 | 2,34 | 0,86% | - |
| 27.12.2023 | 2,32 | 2,32 | 2,32 | 2,32 | 3,57% | - |
| 22.12.2023 | 2,20 | 2,24 | 2,20 | 2,24 | 3,70% | - |
| 21.12.2023 | 2,20 | 2,20 | 2,16 | 2,16 | 0,00% | - |
| 20.12.2023 | 2,20 | 2,20 | 2,16 | 2,16 | 0,00% | - |
| 19.12.2023 | 2,10 | 2,16 | 2,10 | 2,16 | 4,85% | - |