1,010€
-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 | 1,16 | 1,18 | 1,02 | 1,06 | -5,36% | - |
| 25.03.2026 | 1,19 | 1,20 | 1,12 | 1,12 | -1,75% | - |
| 24.03.2026 | 1,28 | 1,29 | 1,14 | 1,14 | -10,59% | - |
| 23.03.2026 | 1,31 | 1,35 | 1,24 | 1,28 | 2,00% | - |
| 20.03.2026 | 1,32 | 1,37 | 1,25 | 1,25 | -8,09% | - |
| 18.03.2026 | 1,36 | 1,46 | 1,34 | 1,36 | -4,23% | - |
| 17.03.2026 | 1,39 | 1,48 | 1,34 | 1,42 | 0,00% | - |
| 16.03.2026 | 1,42 | 1,47 | 1,38 | 1,42 | -0,35% | - |
| 13.03.2026 | 1,42 | 1,48 | 1,36 | 1,43 | -1,72% | - |
| 12.03.2026 | 1,44 | 1,56 | 1,38 | 1,45 | -0,68% | - |
| 11.03.2026 | 1,47 | 1,48 | 1,42 | 1,46 | 4,29% | - |
| 10.03.2026 | 1,43 | 1,48 | 1,35 | 1,40 | -2,44% | - |
| 09.03.2026 | 1,42 | 1,49 | 1,42 | 1,44 | -2,71% | - |
| 06.03.2026 | 1,49 | 1,49 | 1,40 | 1,48 | 4,61% | - |
| 05.03.2026 | 1,52 | 1,53 | 1,41 | 1,41 | -3,42% | - |
| 04.03.2026 | 1,48 | 1,53 | 1,41 | 1,46 | 2,82% | - |
| 03.03.2026 | 1,53 | 1,53 | 1,42 | 1,42 | -8,09% | - |
| 02.03.2026 | 1,50 | 1,55 | 1,44 | 1,55 | 3,34% | - |
| 27.02.2026 | 1,47 | 1,52 | 1,43 | 1,50 | -1,64% | - |
| 26.02.2026 | 1,51 | 1,52 | 1,49 | 1,52 | 0,66% | - |
| 25.02.2026 | 1,51 | 1,52 | 1,49 | 1,51 | 0,33% | - |
| 24.02.2026 | 1,51 | 1,52 | 1,49 | 1,51 | 4,51% | - |
| 23.02.2026 | 1,51 | 1,52 | 1,44 | 1,44 | 0,00% | - |
| 19.02.2026 | 1,51 | 1,52 | 1,44 | 1,44 | -4,32% | - |
| 18.02.2026 | 1,51 | 1,52 | 1,49 | 1,51 | 0,00% | - |
| 17.02.2026 | 1,52 | 1,53 | 1,49 | 1,51 | -1,63% | - |
| 16.02.2026 | 1,44 | 1,56 | 1,44 | 1,53 | 5,88% | - |
| 13.02.2026 | 1,44 | 1,47 | 1,44 | 1,45 | 5,47% | - |
| 12.02.2026 | 1,41 | 1,47 | 1,37 | 1,37 | -2,49% | - |
| 11.02.2026 | 1,41 | 1,47 | 1,41 | 1,41 | -3,10% | - |
| 10.02.2026 | 1,41 | 1,48 | 1,41 | 1,45 | 2,84% | 1.200,00 |
| 09.02.2026 | 1,41 | 1,47 | 1,41 | 1,41 | 5,22% | - |
| 05.02.2026 | 1,45 | 1,48 | 1,34 | 1,34 | -2,90% | - |
| 04.02.2026 | 1,63 | 1,64 | 1,38 | 1,38 | -10,97% | - |
| 03.02.2026 | 1,65 | 1,71 | 1,55 | 1,55 | -5,78% | - |
| 30.01.2026 | 1,67 | 1,70 | 1,65 | 1,65 | -2,37% | - |
| 29.01.2026 | 1,67 | 1,71 | 1,67 | 1,69 | 1,20% | - |
| 28.01.2026 | 1,71 | 1,71 | 1,67 | 1,67 | 2,78% | - |
| 27.01.2026 | 1,58 | 1,70 | 1,58 | 1,62 | 2,53% | - |
| 26.01.2026 | 1,62 | 1,63 | 1,58 | 1,58 | -1,86% | - |
| 23.01.2026 | 1,61 | 1,61 | 1,58 | 1,61 | 4,55% | - |
| 22.01.2026 | 1,64 | 1,66 | 1,54 | 1,54 | -6,38% | - |
| 21.01.2026 | 1,61 | 1,65 | 1,58 | 1,65 | 2,49% | - |
| 20.01.2026 | 1,64 | 1,66 | 1,58 | 1,61 | -2,43% | - |
| 19.01.2026 | 1,62 | 1,66 | 1,58 | 1,65 | -0,60% | - |
| 16.01.2026 | 1,70 | 1,72 | 1,65 | 1,66 | -2,65% | - |
| 15.01.2026 | 1,71 | 1,72 | 1,65 | 1,70 | -0,87% | - |
| 14.01.2026 | 1,73 | 1,76 | 1,72 | 1,72 | 3,94% | - |
| 13.01.2026 | 1,73 | 1,76 | 1,65 | 1,65 | -4,62% | - |
| 12.01.2026 | 1,73 | 1,76 | 1,73 | 1,73 | -0,86% | - |
| 09.01.2026 | 1,70 | 1,75 | 1,68 | 1,75 | 2,65% | - |
| 08.01.2026 | 1,70 | 1,76 | 1,70 | 1,70 | 4,94% | - |
| 07.01.2026 | 1,56 | 1,72 | 1,53 | 1,62 | 3,85% | - |
| 06.01.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 05.01.2026 | 1,55 | 1,58 | 1,52 | 1,57 | 6,08% | - |
| 02.01.2026 | 1,56 | 1,57 | 1,48 | 1,48 | 1,37% | - |
| 29.12.2025 | 1,56 | 1,57 | 1,46 | 1,46 | 0,00% | - |
| 22.12.2025 | 1,56 | 1,56 | 1,46 | 1,46 | -3,95% | - |
| 18.12.2025 | 1,53 | 1,53 | 1,52 | 1,52 | 4,11% | - |
| 17.12.2025 | 1,52 | 1,53 | 1,46 | 1,46 | -2,67% | - |
| 09.12.2025 | 1,56 | 1,62 | 1,50 | 1,50 | 2,74% | - |
| 08.12.2025 | 1,56 | 1,56 | 1,46 | 1,46 | 0,69% | - |
| 05.12.2025 | 1,55 | 1,56 | 1,45 | 1,45 | 0,69% | - |
| 03.12.2025 | 1,55 | 1,56 | 1,44 | 1,44 | 0,00% | - |
| 02.12.2025 | 1,58 | 1,58 | 1,44 | 1,44 | -8,57% | - |
| 01.12.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 7,88% | - |
| 28.11.2025 | 1,54 | 1,59 | 1,46 | 1,46 | -5,50% | - |
| 27.11.2025 | 1,54 | 1,55 | 1,54 | 1,55 | 7,29% | - |
| 26.11.2025 | 1,50 | 1,55 | 1,44 | 1,44 | 4,35% | - |
| 24.11.2025 | 1,49 | 1,49 | 1,38 | 1,38 | -1,43% | - |
| 20.11.2025 | 1,48 | 1,49 | 1,40 | 1,40 | 0,00% | - |
| 18.11.2025 | 1,48 | 1,48 | 1,40 | 1,40 | -1,41% | - |
| 17.11.2025 | 1,51 | 1,51 | 1,42 | 1,42 | -0,70% | - |
| 14.11.2025 | 1,50 | 1,52 | 1,43 | 1,43 | -5,92% | - |
| 12.11.2025 | 1,62 | 1,62 | 1,52 | 1,52 | -6,17% | - |
| 11.11.2025 | 1,62 | 1,63 | 1,62 | 1,62 | 4,52% | - |
| 10.11.2025 | 1,63 | 1,64 | 1,55 | 1,55 | -0,64% | - |
| 07.11.2025 | 1,64 | 1,64 | 1,56 | 1,56 | -4,59% | - |
| 06.11.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 6,17% | - |
| 05.11.2025 | 1,63 | 1,64 | 1,54 | 1,54 | -8,06% | - |
| 04.11.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 6,01% | - |
| 03.11.2025 | 1,58 | 1,69 | 1,58 | 1,58 | -5,95% | - |
| 31.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 5,00% | - |
| 30.10.2025 | 1,68 | 1,68 | 1,60 | 1,60 | 0,00% | - |
| 29.10.2025 | 1,68 | 1,68 | 1,60 | 1,60 | 1,27% | - |
| 28.10.2025 | 1,70 | 1,70 | 1,58 | 1,58 | -1,86% | - |
| 27.10.2025 | 1,72 | 1,73 | 1,61 | 1,61 | 0,00% | - |
| 24.10.2025 | 1,73 | 1,73 | 1,61 | 1,61 | -1,83% | - |
| 23.10.2025 | 1,73 | 1,73 | 1,64 | 1,64 | 0,00% | - |
| 22.10.2025 | 1,72 | 1,73 | 1,64 | 1,64 | -5,20% | - |
| 21.10.2025 | 1,70 | 1,74 | 1,70 | 1,73 | 6,79% | - |
| 20.10.2025 | 1,70 | 1,70 | 1,62 | 1,62 | 0,00% | - |
| 17.10.2025 | 1,73 | 1,73 | 1,62 | 1,62 | -1,22% | - |
| 16.10.2025 | 1,73 | 1,74 | 1,64 | 1,64 | -6,55% | - |
| 15.10.2025 | 1,76 | 1,77 | 1,75 | 1,76 | 5,09% | - |
| 14.10.2025 | 1,82 | 1,83 | 1,67 | 1,67 | -4,57% | - |
| 10.10.2025 | 1,89 | 1,89 | 1,75 | 1,75 | -4,89% | - |
| 09.10.2025 | 1,90 | 1,90 | 1,84 | 1,84 | 0,00% | - |
| 08.10.2025 | 1,96 | 1,98 | 1,84 | 1,84 | -4,66% | - |
| 06.10.2025 | 1,98 | 1,99 | 1,93 | 1,93 | 1,58% | - |