2,380€
7,21%
Echtzeit-Aktienkurs D4t4 Solutions PLC
Bid:
Ask:
Aktienkurse zur D4t4 Solutions PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,40 | 2,47 | 2,39 | 2,46 | 0,82% | - |
| 08.05.2025 | 2,32 | 2,44 | 2,29 | 2,44 | 4,72% | - |
| 07.05.2025 | 2,33 | 2,34 | 2,29 | 2,33 | 0,00% | - |
| 06.05.2025 | 2,33 | 2,35 | 2,30 | 2,33 | 0,43% | - |
| 05.05.2025 | 2,33 | 2,36 | 2,29 | 2,32 | -0,43% | - |
| 02.05.2025 | 2,30 | 2,33 | 2,26 | 2,33 | 7,87% | - |
| 30.04.2025 | 2,12 | 2,16 | 2,12 | 2,16 | 0,93% | - |
| 29.04.2025 | 2,04 | 2,17 | 2,04 | 2,14 | 0,47% | - |
| 28.04.2025 | 2,10 | 2,14 | 2,07 | 2,13 | 1,91% | - |
| 25.04.2025 | 2,07 | 2,10 | 2,05 | 2,09 | 0,97% | - |
| 24.04.2025 | 2,01 | 2,07 | 1,97 | 2,07 | 2,99% | - |
| 23.04.2025 | 2,00 | 2,02 | 1,97 | 2,01 | 1,77% | - |
| 22.04.2025 | 2,08 | 2,08 | 1,97 | 1,98 | -19,72% | - |
| 17.04.2025 | 2,44 | 2,47 | 2,43 | 2,46 | 0,00% | - |
| 16.04.2025 | 2,48 | 2,51 | 2,44 | 2,46 | -1,60% | - |
| 15.04.2025 | 2,47 | 2,51 | 2,46 | 2,50 | 1,21% | - |
| 14.04.2025 | 2,46 | 2,49 | 2,43 | 2,47 | 0,41% | - |
| 11.04.2025 | 2,53 | 2,55 | 2,42 | 2,46 | -3,91% | - |
| 10.04.2025 | 2,42 | 2,59 | 2,42 | 2,56 | 5,35% | - |
| 09.04.2025 | 2,45 | 2,45 | 2,37 | 2,43 | -0,82% | - |
| 08.04.2025 | 2,20 | 2,48 | 2,17 | 2,45 | 12,39% | - |
| 07.04.2025 | 2,20 | 2,21 | 2,14 | 2,18 | -1,36% | - |
| 04.04.2025 | 2,27 | 2,28 | 2,20 | 2,21 | -3,07% | - |
| 03.04.2025 | 2,35 | 2,36 | 2,23 | 2,28 | -3,39% | - |
| 02.04.2025 | 2,39 | 2,40 | 2,34 | 2,36 | -1,26% | - |
| 01.04.2025 | 2,42 | 2,46 | 2,33 | 2,39 | -1,24% | - |
| 31.03.2025 | 2,49 | 2,53 | 2,40 | 2,42 | -2,42% | - |
| 28.03.2025 | 2,53 | 2,56 | 2,46 | 2,48 | -2,75% | - |
| 27.03.2025 | 2,53 | 2,56 | 2,51 | 2,55 | 0,00% | - |
| 26.03.2025 | 2,44 | 2,57 | 2,44 | 2,55 | -0,39% | - |
| 25.03.2025 | 2,44 | 2,57 | 2,44 | 2,56 | 0,00% | - |
| 24.03.2025 | 2,46 | 2,60 | 2,46 | 2,56 | -0,39% | - |
| 21.03.2025 | 2,44 | 2,59 | 2,44 | 2,57 | 0,78% | - |
| 20.03.2025 | 2,54 | 2,57 | 2,52 | 2,55 | 0,00% | - |
| 19.03.2025 | 2,53 | 2,56 | 2,50 | 2,55 | 0,79% | - |
| 18.03.2025 | 2,44 | 2,59 | 2,44 | 2,53 | -0,78% | - |
| 17.03.2025 | 2,44 | 2,57 | 2,44 | 2,55 | 0,39% | - |
| 14.03.2025 | 2,61 | 2,63 | 2,51 | 2,54 | -2,31% | - |
| 13.03.2025 | 2,66 | 2,68 | 2,59 | 2,60 | -2,26% | - |
| 12.03.2025 | 2,66 | 2,70 | 2,62 | 2,66 | 0,00% | - |
| 11.03.2025 | 2,65 | 2,68 | 2,62 | 2,66 | 0,38% | - |
| 10.03.2025 | 2,83 | 2,84 | 2,65 | 2,65 | -6,69% | - |
| 07.03.2025 | 2,84 | 2,84 | 2,80 | 2,84 | 0,00% | - |
| 06.03.2025 | 2,87 | 2,89 | 2,80 | 2,84 | -1,39% | - |
| 05.03.2025 | 2,74 | 2,91 | 2,74 | 2,88 | 0,00% | - |
| 04.03.2025 | 2,98 | 3,00 | 2,85 | 2,88 | -3,68% | - |
| 03.03.2025 | 2,98 | 2,99 | 2,94 | 2,99 | 0,34% | - |
| 28.02.2025 | 2,78 | 2,99 | 2,78 | 2,98 | 2,41% | - |
| 27.02.2025 | 2,91 | 2,93 | 2,87 | 2,91 | 0,00% | - |
| 26.02.2025 | 2,72 | 2,91 | 2,72 | 2,91 | 2,11% | - |
| 25.02.2025 | 2,85 | 2,87 | 2,81 | 2,85 | 0,00% | - |
| 24.02.2025 | 2,86 | 2,87 | 2,82 | 2,85 | 0,35% | - |
| 21.02.2025 | 2,94 | 2,97 | 2,84 | 2,84 | -3,40% | - |
| 20.02.2025 | 2,70 | 2,99 | 2,70 | 2,94 | 4,26% | - |
| 19.02.2025 | 2,60 | 2,83 | 2,60 | 2,82 | 3,30% | - |
| 18.02.2025 | 2,69 | 2,73 | 2,66 | 2,73 | 1,49% | - |
| 17.02.2025 | 2,56 | 2,70 | 2,56 | 2,69 | 0,75% | - |
| 14.02.2025 | 2,67 | 2,70 | 2,64 | 2,67 | -0,37% | - |
| 13.02.2025 | 2,56 | 2,69 | 2,56 | 2,68 | 0,00% | - |
| 12.02.2025 | 2,67 | 2,69 | 2,64 | 2,68 | 0,00% | - |
| 11.02.2025 | 2,56 | 2,72 | 2,56 | 2,68 | 0,00% | - |
| 10.02.2025 | 2,65 | 2,69 | 2,61 | 2,68 | 1,52% | - |
| 07.02.2025 | 2,63 | 2,66 | 2,61 | 2,64 | -0,38% | - |
| 06.02.2025 | 2,61 | 2,66 | 2,59 | 2,65 | 1,53% | - |
| 05.02.2025 | 2,56 | 2,70 | 2,56 | 2,61 | -2,61% | - |
| 04.02.2025 | 2,71 | 2,73 | 2,65 | 2,68 | -1,11% | - |
| 03.02.2025 | 2,60 | 2,73 | 2,60 | 2,71 | -0,37% | - |
| 31.01.2025 | 2,71 | 2,72 | 2,65 | 2,72 | 1,12% | - |
| 30.01.2025 | 2,67 | 2,71 | 2,65 | 2,69 | 0,75% | - |
| 29.01.2025 | 2,70 | 2,71 | 2,63 | 2,67 | 0,38% | - |
| 28.01.2025 | 2,62 | 2,77 | 2,62 | 2,66 | -2,92% | - |
| 27.01.2025 | 2,78 | 2,91 | 2,72 | 2,74 | -5,52% | - |
| 24.01.2025 | 2,76 | 2,90 | 2,76 | 2,90 | 0,35% | - |
| 23.01.2025 | 2,88 | 2,90 | 2,85 | 2,89 | 0,35% | - |
| 22.01.2025 | 2,86 | 2,90 | 2,85 | 2,88 | -0,35% | - |
| 21.01.2025 | 2,76 | 2,90 | 2,76 | 2,89 | 0,00% | - |
| 20.01.2025 | 2,78 | 2,93 | 2,78 | 2,89 | -0,69% | - |
| 17.01.2025 | 2,84 | 2,93 | 2,82 | 2,91 | 1,75% | - |
| 16.01.2025 | 2,85 | 2,87 | 2,82 | 2,86 | -0,35% | - |
| 15.01.2025 | 2,82 | 2,88 | 2,79 | 2,87 | 1,41% | - |
| 14.01.2025 | 2,84 | 3,00 | 2,79 | 2,83 | -4,71% | - |
| 13.01.2025 | 2,88 | 3,05 | 2,88 | 2,97 | -1,98% | - |
| 10.01.2025 | 3,08 | 3,12 | 3,01 | 3,03 | -0,66% | - |
| 09.01.2025 | 3,02 | 3,18 | 3,02 | 3,05 | -3,48% | - |
| 08.01.2025 | 3,12 | 3,28 | 3,12 | 3,16 | -3,07% | - |
| 07.01.2025 | 3,12 | 3,30 | 3,12 | 3,26 | 0,93% | - |
| 06.01.2025 | 3,12 | 3,30 | 3,12 | 3,23 | -1,22% | - |
| 03.01.2025 | 3,12 | 3,30 | 3,12 | 3,27 | 0,00% | - |
| 02.01.2025 | 3,25 | 3,28 | 3,21 | 3,27 | 0,62% | - |
| 30.12.2024 | 3,30 | 3,31 | 3,25 | 3,25 | -1,81% | - |
| 27.12.2024 | 3,22 | 3,31 | 3,19 | 3,31 | 2,48% | - |
| 23.12.2024 | 3,23 | 3,27 | 3,19 | 3,23 | -0,31% | - |
| 20.12.2024 | 3,37 | 3,40 | 3,20 | 3,24 | -4,42% | - |
| 19.12.2024 | 3,50 | 3,53 | 3,36 | 3,39 | -3,14% | - |
| 18.12.2024 | 3,55 | 3,57 | 3,46 | 3,50 | -1,69% | - |
| 17.12.2024 | 3,60 | 3,61 | 3,54 | 3,56 | -1,11% | - |
| 16.12.2024 | 3,42 | 3,64 | 3,42 | 3,60 | 0,84% | - |
| 13.12.2024 | 3,59 | 3,61 | 3,54 | 3,57 | -0,83% | - |
| 12.12.2024 | 3,61 | 3,63 | 3,56 | 3,60 | -0,55% | - |
| 11.12.2024 | 3,61 | 3,63 | 3,57 | 3,62 | 0,00% | - |