1,470€
-2,00%
Echtzeit-Aktienkurs D4t4 Solutions PLC
Bid:
Ask:
Aktienkurse zur D4t4 Solutions PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.10.2025 | 1,96 | 1,98 | 1,90 | 1,90 | 2,15% | - |
| 02.10.2025 | 1,93 | 1,97 | 1,86 | 1,86 | -4,37% | - |
| 01.10.2025 | 1,95 | 1,96 | 1,95 | 1,95 | -0,51% | - |
| 30.09.2025 | 1,98 | 1,98 | 1,95 | 1,96 | 1,82% | - |
| 29.09.2025 | 2,01 | 2,01 | 1,92 | 1,92 | -4,48% | - |
| 26.09.2025 | 2,02 | 2,02 | 2,01 | 2,01 | 5,24% | - |
| 25.09.2025 | 2,05 | 2,06 | 1,91 | 1,91 | -6,60% | - |
| 24.09.2025 | 2,05 | 2,06 | 2,02 | 2,05 | -0,73% | - |
| 23.09.2025 | 2,10 | 2,11 | 2,05 | 2,06 | 3,00% | - |
| 22.09.2025 | 2,10 | 2,12 | 2,00 | 2,00 | -1,96% | - |
| 19.09.2025 | 2,11 | 2,12 | 2,04 | 2,04 | 0,00% | - |
| 18.09.2025 | 2,16 | 2,19 | 2,04 | 2,04 | 0,00% | - |
| 17.09.2025 | 2,00 | 2,19 | 1,98 | 2,04 | 15,91% | - |
| 16.09.2025 | 1,85 | 2,01 | 1,76 | 1,76 | -4,86% | - |
| 15.09.2025 | 1,82 | 1,86 | 1,82 | 1,85 | -4,64% | - |
| 12.09.2025 | 1,91 | 1,94 | 1,82 | 1,94 | 7,18% | 100,00 |
| 11.09.2025 | 1,91 | 1,92 | 1,81 | 1,81 | -0,55% | - |
| 10.09.2025 | 1,91 | 1,92 | 1,82 | 1,82 | 0,55% | - |
| 09.09.2025 | 1,87 | 1,91 | 1,81 | 1,81 | 2,26% | - |
| 08.09.2025 | 1,83 | 1,87 | 1,77 | 1,77 | -3,01% | - |
| 05.09.2025 | 1,88 | 1,89 | 1,81 | 1,83 | -2,93% | - |
| 04.09.2025 | 1,94 | 1,94 | 1,88 | 1,88 | -2,84% | - |
| 03.09.2025 | 1,92 | 1,94 | 1,92 | 1,94 | 0,26% | - |
| 02.09.2025 | 1,93 | 1,94 | 1,92 | 1,93 | 0,00% | - |
| 01.09.2025 | 1,94 | 1,94 | 1,93 | 1,93 | 0,26% | - |
| 29.08.2025 | 1,94 | 1,94 | 1,92 | 1,93 | -0,77% | - |
| 28.08.2025 | 1,93 | 1,95 | 1,93 | 1,94 | 0,00% | - |
| 27.08.2025 | 1,99 | 2,00 | 1,94 | 1,94 | -2,27% | - |
| 26.08.2025 | 1,99 | 2,00 | 1,97 | 1,99 | 0,51% | - |
| 25.08.2025 | 1,97 | 1,99 | 1,97 | 1,98 | 0,25% | - |
| 22.08.2025 | 1,99 | 2,00 | 1,96 | 1,97 | 0,00% | - |
| 21.08.2025 | 1,98 | 2,00 | 1,96 | 1,97 | -0,51% | - |
| 20.08.2025 | 2,00 | 2,00 | 1,97 | 1,98 | -0,25% | - |
| 19.08.2025 | 1,99 | 2,00 | 1,97 | 1,99 | 0,76% | - |
| 18.08.2025 | 1,87 | 2,00 | 1,87 | 1,97 | 1,81% | - |
| 15.08.2025 | 1,97 | 1,97 | 1,94 | 1,94 | -1,02% | - |
| 14.08.2025 | 1,97 | 1,97 | 1,94 | 1,96 | 0,00% | - |
| 13.08.2025 | 1,96 | 1,97 | 1,94 | 1,96 | 0,77% | - |
| 12.08.2025 | 1,94 | 1,97 | 1,93 | 1,94 | -0,77% | - |
| 11.08.2025 | 1,95 | 1,97 | 1,94 | 1,96 | 0,77% | - |
| 08.08.2025 | 1,95 | 1,96 | 1,93 | 1,94 | -0,51% | - |
| 07.08.2025 | 1,94 | 1,96 | 1,91 | 1,95 | 0,78% | - |
| 06.08.2025 | 1,99 | 1,99 | 1,93 | 1,94 | -2,76% | - |
| 05.08.2025 | 2,00 | 2,00 | 1,97 | 1,99 | 1,02% | - |
| 04.08.2025 | 1,94 | 2,01 | 1,93 | 1,97 | 1,55% | - |
| 01.08.2025 | 1,96 | 1,98 | 1,94 | 1,94 | -2,02% | - |
| 31.07.2025 | 1,96 | 2,00 | 1,94 | 1,98 | 1,02% | - |
| 30.07.2025 | 1,95 | 1,97 | 1,94 | 1,96 | 0,51% | - |
| 29.07.2025 | 1,95 | 1,96 | 1,92 | 1,95 | 0,78% | - |
| 28.07.2025 | 1,93 | 1,95 | 1,91 | 1,94 | 0,78% | - |
| 25.07.2025 | 1,96 | 1,97 | 1,92 | 1,92 | -1,79% | - |
| 24.07.2025 | 2,06 | 2,06 | 1,95 | 1,96 | -5,10% | - |
| 23.07.2025 | 2,10 | 2,10 | 2,05 | 2,06 | -1,90% | - |
| 22.07.2025 | 2,12 | 2,13 | 2,09 | 2,10 | -1,41% | - |
| 21.07.2025 | 2,12 | 2,13 | 2,09 | 2,13 | 0,95% | - |
| 18.07.2025 | 2,12 | 2,13 | 2,09 | 2,11 | -0,47% | - |
| 17.07.2025 | 2,12 | 2,14 | 2,09 | 2,12 | 0,00% | - |
| 16.07.2025 | 2,12 | 2,12 | 2,08 | 2,12 | 0,00% | - |
| 15.07.2025 | 2,11 | 2,12 | 2,08 | 2,12 | 0,95% | - |
| 14.07.2025 | 2,04 | 2,12 | 2,02 | 2,10 | 3,19% | - |