1,110€
4,72%
Echtzeit-Aktienkurs D4t4 Solutions PLC
Bid:
Ask:
Aktienkurse zur D4t4 Solutions PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 1,12 | 1,12 | 1,06 | 1,06 | -5,36% | - |
| 25.03.2026 | 1,14 | 1,14 | 1,12 | 1,12 | -1,75% | - |
| 24.03.2026 | 1,22 | 1,22 | 1,14 | 1,14 | -6,56% | - |
| 23.03.2026 | 1,25 | 1,25 | 1,22 | 1,22 | -2,40% | - |
| 20.03.2026 | 1,26 | 1,29 | 1,25 | 1,25 | -0,79% | 2.000,00 |
| 19.03.2026 | 1,36 | 1,36 | 1,26 | 1,26 | -7,35% | - |
| 18.03.2026 | 1,34 | 1,41 | 1,34 | 1,36 | 1,49% | 1.000,00 |
| 17.03.2026 | 1,42 | 1,46 | 1,34 | 1,34 | -6,94% | 7.000,00 |
| 16.03.2026 | 1,36 | 1,44 | 1,36 | 1,44 | 5,88% | - |
| 13.03.2026 | 1,36 | 1,40 | 1,36 | 1,36 | 0,00% | 2.690,00 |
| 12.03.2026 | 1,40 | 1,40 | 1,36 | 1,36 | -2,86% | - |
| 11.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 10.03.2026 | 1,37 | 1,40 | 1,37 | 1,40 | 2,19% | - |
| 09.03.2026 | 1,41 | 1,41 | 1,37 | 1,37 | -2,84% | - |
| 06.03.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 05.03.2026 | 1,46 | 1,46 | 1,41 | 1,41 | -3,42% | - |
| 04.03.2026 | 1,42 | 1,46 | 1,42 | 1,46 | 2,82% | - |
| 03.03.2026 | 1,44 | 1,44 | 1,42 | 1,42 | -1,39% | - |
| 02.03.2026 | 1,43 | 1,57 | 1,43 | 1,44 | 0,70% | 157,00 |
| 27.02.2026 | 1,40 | 1,43 | 1,40 | 1,43 | 2,14% | - |
| 26.02.2026 | 1,44 | 1,44 | 1,40 | 1,40 | -2,78% | - |
| 25.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 24.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 23.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 20.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 19.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 18.02.2026 | 1,44 | 1,60 | 1,44 | 1,44 | 0,00% | 295,00 |
| 17.02.2026 | 1,46 | 1,46 | 1,44 | 1,44 | -1,37% | - |
| 16.02.2026 | 1,37 | 1,46 | 1,37 | 1,46 | 6,57% | - |
| 13.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 12.02.2026 | 1,34 | 1,37 | 1,34 | 1,37 | 2,24% | - |
| 11.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 10.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 09.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 06.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 05.02.2026 | 1,38 | 1,38 | 1,34 | 1,34 | -2,90% | - |
| 04.02.2026 | 1,55 | 1,55 | 1,38 | 1,38 | -10,97% | - |
| 03.02.2026 | 1,58 | 1,58 | 1,55 | 1,55 | -1,27% | - |
| 02.02.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 30.01.2026 | 1,60 | 1,60 | 1,57 | 1,57 | -1,88% | - |
| 28.01.2026 | 1,62 | 1,62 | 1,60 | 1,60 | -1,23% | - |
| 27.01.2026 | 1,51 | 1,62 | 1,51 | 1,62 | 7,28% | - |
| 26.01.2026 | 1,54 | 1,54 | 1,51 | 1,51 | -1,95% | - |
| 23.01.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 22.01.2026 | 1,56 | 1,56 | 1,54 | 1,54 | -1,28% | - |
| 21.01.2026 | 1,53 | 1,56 | 1,53 | 1,56 | 1,96% | - |
| 20.01.2026 | 1,57 | 1,57 | 1,53 | 1,53 | -2,55% | - |
| 19.01.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 16.01.2026 | 1,62 | 1,62 | 1,57 | 1,57 | -3,09% | - |
| 15.01.2026 | 1,63 | 1,63 | 1,62 | 1,62 | -0,61% | - |
| 14.01.2026 | 1,65 | 1,65 | 1,63 | 1,63 | -1,21% | - |
| 13.01.2026 | 1,66 | 1,84 | 1,65 | 1,65 | 0,00% | 281,00 |
| 12.01.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 09.01.2026 | 1,62 | 1,65 | 1,62 | 1,65 | 1,85% | - |
| 08.01.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 07.01.2026 | 1,49 | 1,62 | 1,49 | 1,62 | 8,72% | - |
| 06.01.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 05.01.2026 | 1,48 | 1,49 | 1,48 | 1,49 | 0,68% | - |
| 02.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 30.12.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -0,68% | - |
| 29.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 23.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 22.12.2025 | 1,48 | 1,48 | 1,46 | 1,48 | 0,68% | 17,00 |
| 19.12.2025 | 1,45 | 1,47 | 1,45 | 1,47 | 1,38% | - |
| 18.12.2025 | 1,41 | 1,45 | 1,41 | 1,45 | 2,11% | - |
| 17.12.2025 | 1,44 | 1,44 | 1,42 | 1,42 | -2,07% | - |
| 16.12.2025 | 1,47 | 1,47 | 1,45 | 1,45 | -1,36% | - |
| 15.12.2025 | 1,49 | 1,49 | 1,47 | 1,47 | -1,34% | - |
| 12.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 11.12.2025 | 1,53 | 1,53 | 1,49 | 1,49 | -2,61% | - |
| 10.12.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 09.12.2025 | 1,48 | 1,53 | 1,48 | 1,53 | 3,38% | - |
| 08.12.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 0,00% | - |
| 05.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 04.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 03.12.2025 | 1,50 | 1,50 | 1,48 | 1,48 | -1,33% | - |
| 02.12.2025 | 1,55 | 1,55 | 1,50 | 1,50 | -3,23% | - |
| 01.12.2025 | 1,50 | 1,55 | 1,50 | 1,55 | 3,33% | - |
| 28.11.2025 | 1,46 | 1,50 | 1,46 | 1,50 | 2,74% | - |
| 27.11.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 26.11.2025 | 1,43 | 1,46 | 1,43 | 1,46 | 2,10% | - |
| 25.11.2025 | 1,41 | 1,43 | 1,41 | 1,43 | 1,42% | - |
| 24.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 21.11.2025 | 1,40 | 1,41 | 1,40 | 1,41 | 0,71% | - |
| 20.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 19.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 18.11.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -1,41% | - |
| 17.11.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -0,70% | - |
| 14.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 13.11.2025 | 1,52 | 1,52 | 1,44 | 1,44 | -5,26% | - |
| 12.11.2025 | 1,53 | 1,53 | 1,52 | 1,52 | -1,30% | - |
| 11.11.2025 | 1,59 | 1,59 | 1,54 | 1,54 | -3,14% | - |
| 10.11.2025 | 1,55 | 1,59 | 1,55 | 1,59 | 2,58% | - |
| 07.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 06.11.2025 | 1,54 | 1,55 | 1,54 | 1,55 | 0,65% | - |
| 05.11.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -3,14% | - |
| 04.11.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 03.11.2025 | 1,59 | 1,60 | 1,59 | 1,60 | 0,63% | - |
| 31.10.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 30.10.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |