1,735€
5,15%
Echtzeit-Aktienkurs D4t4 Solutions PLC
Bid:
Ask:
Aktienkurse zur D4t4 Solutions PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 1,65 | 1,66 | 1,65 | 1,66 | 0,61% | - |
| 26.06.2025 | 1,66 | 1,67 | 1,65 | 1,65 | -0,60% | - |
| 25.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 24.06.2025 | 1,68 | 1,87 | 1,66 | 1,66 | 0,00% | 60,00 |
| 23.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 20.06.2025 | 1,73 | 1,73 | 1,66 | 1,66 | -2,92% | - |
| 19.06.2025 | 1,73 | 1,73 | 1,71 | 1,71 | 0,59% | - |
| 18.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 17.06.2025 | 1,72 | 1,72 | 1,70 | 1,70 | -1,16% | - |
| 16.06.2025 | 1,72 | 1,87 | 1,72 | 1,72 | 0,00% | 1.540,00 |
| 13.06.2025 | 1,77 | 1,77 | 1,72 | 1,72 | -9,95% | - |
| 12.06.2025 | 1,80 | 1,91 | 1,80 | 1,91 | 6,11% | - |
| 11.06.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 10.06.2025 | 1,74 | 1,81 | 1,74 | 1,81 | 4,02% | - |
| 09.06.2025 | 1,79 | 1,79 | 1,74 | 1,74 | -1,14% | - |
| 06.06.2025 | 1,81 | 1,81 | 1,76 | 1,76 | -2,76% | - |
| 05.06.2025 | 1,90 | 1,90 | 1,81 | 1,81 | -4,74% | - |
| 04.06.2025 | 1,99 | 1,99 | 1,90 | 1,90 | -4,52% | - |
| 03.06.2025 | 1,98 | 1,99 | 1,98 | 1,99 | 0,51% | - |
| 02.06.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 30.05.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 29.05.2025 | 2,04 | 2,04 | 1,98 | 1,98 | -0,50% | - |
| 28.05.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 27.05.2025 | 1,91 | 1,99 | 1,91 | 1,99 | 4,74% | - |
| 26.05.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 23.05.2025 | 1,90 | 1,91 | 1,90 | 1,91 | 0,53% | - |
| 22.05.2025 | 1,89 | 1,90 | 1,89 | 1,90 | 0,00% | - |
| 21.05.2025 | 2,02 | 2,02 | 1,90 | 1,90 | -3,55% | - |
| 20.05.2025 | 2,08 | 2,08 | 1,97 | 1,97 | -5,29% | - |
| 19.05.2025 | 2,10 | 2,10 | 2,08 | 2,08 | -0,95% | - |
| 16.05.2025 | 2,14 | 2,14 | 2,10 | 2,10 | -1,87% | - |
| 15.05.2025 | 2,26 | 2,26 | 2,14 | 2,14 | -6,14% | - |
| 14.05.2025 | 2,30 | 2,30 | 2,28 | 2,28 | -0,87% | - |
| 13.05.2025 | 2,38 | 2,38 | 2,30 | 2,30 | -3,36% | - |
| 12.05.2025 | 2,34 | 2,38 | 2,34 | 2,38 | 1,71% | - |
| 09.05.2025 | 2,32 | 2,34 | 2,32 | 2,34 | 0,86% | - |
| 08.05.2025 | 2,22 | 2,32 | 2,22 | 2,32 | 4,50% | - |
| 07.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 06.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 05.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 02.05.2025 | 2,20 | 2,22 | 2,20 | 2,22 | 7,77% | - |
| 30.04.2025 | 2,08 | 2,08 | 2,06 | 2,06 | -0,96% | - |
| 29.04.2025 | 2,04 | 2,08 | 2,04 | 2,08 | 1,96% | - |
| 28.04.2025 | 1,98 | 2,04 | 1,98 | 2,04 | 2,51% | - |
| 25.04.2025 | 1,96 | 1,99 | 1,96 | 1,99 | 1,53% | - |
| 24.04.2025 | 1,90 | 1,96 | 1,90 | 1,96 | 3,16% | - |
| 23.04.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,53% | - |
| 22.04.2025 | 2,34 | 2,34 | 1,89 | 1,89 | -19,23% | 1.000,00 |
| 17.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 16.04.2025 | 2,38 | 2,38 | 2,34 | 2,34 | -1,68% | - |
| 15.04.2025 | 2,36 | 2,38 | 2,36 | 2,38 | 0,85% | - |
| 14.04.2025 | 2,34 | 2,36 | 2,34 | 2,36 | 0,85% | - |
| 11.04.2025 | 2,42 | 2,42 | 2,34 | 2,34 | -4,10% | - |
| 10.04.2025 | 2,32 | 2,44 | 2,32 | 2,44 | 5,17% | - |
| 09.04.2025 | 2,34 | 2,44 | 2,32 | 2,32 | -0,85% | 97,00 |
| 08.04.2025 | 2,10 | 2,34 | 2,10 | 2,34 | 12,50% | - |
| 07.04.2025 | 2,10 | 2,10 | 2,08 | 2,08 | -1,89% | - |
| 04.04.2025 | 2,18 | 2,18 | 2,12 | 2,12 | -2,75% | - |
| 03.04.2025 | 2,24 | 2,24 | 2,18 | 2,18 | -2,68% | - |
| 02.04.2025 | 2,28 | 2,28 | 2,24 | 2,24 | -1,75% | - |
| 01.04.2025 | 2,40 | 2,40 | 2,28 | 2,28 | -1,72% | - |
| 31.03.2025 | 2,46 | 2,46 | 2,32 | 2,32 | -2,52% | - |
| 28.03.2025 | 2,42 | 2,42 | 2,38 | 2,38 | -1,65% | - |
| 27.03.2025 | 2,50 | 2,50 | 2,42 | 2,42 | 0,00% | - |
| 26.03.2025 | 2,44 | 2,44 | 2,42 | 2,42 | -0,82% | - |
| 25.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -3,17% | - |
| 24.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 21.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 20.03.2025 | 2,52 | 2,52 | 2,42 | 2,42 | 0,00% | - |
| 19.03.2025 | 2,42 | 2,58 | 2,42 | 2,42 | 0,00% | 86,00 |
| 18.03.2025 | 2,52 | 2,52 | 2,42 | 2,42 | -4,72% | - |
| 17.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 4,96% | - |
| 14.03.2025 | 2,48 | 2,48 | 2,42 | 2,42 | -2,42% | - |
| 13.03.2025 | 2,54 | 2,54 | 2,48 | 2,48 | -2,36% | - |
| 12.03.2025 | 2,52 | 2,54 | 2,52 | 2,54 | 0,79% | - |
| 11.03.2025 | 2,52 | 2,70 | 2,52 | 2,52 | 0,00% | 88,00 |
| 10.03.2025 | 2,80 | 2,80 | 2,52 | 2,52 | -10,00% | - |
| 07.03.2025 | 2,70 | 2,80 | 2,70 | 2,80 | 3,70% | - |
| 06.03.2025 | 2,82 | 2,82 | 2,70 | 2,70 | -1,46% | - |
| 05.03.2025 | 2,88 | 2,96 | 2,74 | 2,74 | -6,16% | 80,00 |
| 04.03.2025 | 2,84 | 2,92 | 2,84 | 2,92 | 2,82% | - |
| 03.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 28.02.2025 | 2,86 | 2,86 | 2,84 | 2,84 | 2,16% | - |
| 27.02.2025 | 2,76 | 2,78 | 2,76 | 2,78 | 0,72% | - |
| 26.02.2025 | 2,82 | 2,82 | 2,76 | 2,76 | 1,47% | - |
| 25.02.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 24.02.2025 | 2,72 | 2,82 | 2,72 | 2,72 | -7,48% | - |
| 21.02.2025 | 2,80 | 2,94 | 2,80 | 2,94 | 5,00% | 60,00 |
| 20.02.2025 | 2,78 | 2,80 | 2,78 | 2,80 | 4,48% | - |
| 19.02.2025 | 2,66 | 2,68 | 2,66 | 2,68 | 3,08% | - |
| 18.02.2025 | 2,66 | 2,66 | 2,60 | 2,60 | 1,56% | - |
| 17.02.2025 | 2,66 | 2,66 | 2,56 | 2,56 | 0,00% | - |
| 14.02.2025 | 2,66 | 2,66 | 2,56 | 2,56 | 0,00% | - |
| 13.02.2025 | 2,64 | 2,64 | 2,56 | 2,56 | 0,79% | - |
| 12.02.2025 | 2,66 | 2,66 | 2,54 | 2,54 | -0,78% | - |
| 11.02.2025 | 2,64 | 2,64 | 2,56 | 2,56 | -1,54% | - |
| 10.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 3,17% | - |
| 07.02.2025 | 2,58 | 2,58 | 2,52 | 2,52 | -3,08% | - |
| 06.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 4,00% | - |
| 05.02.2025 | 2,66 | 2,66 | 2,50 | 2,50 | -2,34% | - |