3,743€
0,60%
Echtzeit-Aktienkurs DBV technologies S.A.
Bid:
Ask:
Aktienkurse zur DBV technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 3,80 | 3,91 | 3,60 | 3,77 | 1,21% | 1.385.971,00 |
| 05.03.2026 | 3,90 | 4,10 | 3,72 | 3,72 | -0,93% | 2.822.833,00 |
| 04.03.2026 | 3,69 | 3,83 | 3,68 | 3,76 | -1,05% | 765.472,00 |
| 03.03.2026 | 3,82 | 3,87 | 3,74 | 3,80 | 0,13% | 1.561.669,00 |
| 02.03.2026 | 3,50 | 3,83 | 3,46 | 3,79 | 5,57% | 1.331.467,00 |
| 27.02.2026 | 3,70 | 3,89 | 3,56 | 3,59 | -3,49% | 1.291.853,00 |
| 26.02.2026 | 3,82 | 3,83 | 3,64 | 3,72 | -3,63% | 937.529,00 |
| 25.02.2026 | 3,80 | 3,98 | 3,79 | 3,86 | 0,92% | 1.294.291,00 |
| 24.02.2026 | 3,58 | 3,83 | 3,55 | 3,83 | 6,99% | 827.051,00 |
| 23.02.2026 | 3,62 | 3,70 | 3,54 | 3,58 | -1,92% | 584.067,00 |
| 20.02.2026 | 3,58 | 3,73 | 3,53 | 3,65 | 2,39% | 731.947,00 |
| 19.02.2026 | 3,46 | 3,57 | 3,45 | 3,56 | 0,99% | 571.989,00 |
| 18.02.2026 | 3,50 | 3,57 | 3,46 | 3,53 | 1,88% | 581.752,00 |
| 17.02.2026 | 3,40 | 3,51 | 3,37 | 3,46 | 0,87% | 690.459,00 |
| 16.02.2026 | 3,64 | 3,64 | 3,37 | 3,43 | -7,17% | 1.815.391,00 |
| 13.02.2026 | 3,69 | 3,76 | 3,64 | 3,70 | 0,14% | 777.299,00 |
| 12.02.2026 | 3,75 | 3,87 | 3,69 | 3,69 | -0,94% | 774.410,00 |
| 11.02.2026 | 4,04 | 4,05 | 3,71 | 3,73 | -7,80% | 2.005.948,00 |
| 10.02.2026 | 3,80 | 4,17 | 3,77 | 4,04 | 4,39% | 1.864.181,00 |
| 09.02.2026 | 3,65 | 3,87 | 3,62 | 3,87 | 6,46% | 1.265.846,00 |
| 06.02.2026 | 3,64 | 3,68 | 3,44 | 3,64 | -5,22% | 1.970.822,00 |
| 05.02.2026 | 3,96 | 3,99 | 3,75 | 3,84 | -2,54% | 972.918,00 |
| 04.02.2026 | 4,02 | 4,25 | 3,91 | 3,94 | 0,25% | 2.273.008,00 |
| 03.02.2026 | 3,80 | 3,93 | 3,71 | 3,93 | 3,29% | 1.056.617,00 |
| 02.02.2026 | 3,65 | 3,83 | 3,56 | 3,80 | -0,13% | 1.079.733,00 |
| 30.01.2026 | 3,90 | 3,97 | 3,78 | 3,81 | -3,79% | 726.463,00 |
| 29.01.2026 | 4,06 | 4,12 | 3,88 | 3,96 | -3,06% | 958.489,00 |
| 28.01.2026 | 3,97 | 4,18 | 3,97 | 4,08 | 2,26% | - |
| 27.01.2026 | 3,92 | 3,99 | 3,84 | 3,99 | 1,01% | 919.428,00 |
| 26.01.2026 | 4,25 | 4,25 | 3,94 | 3,95 | -7,39% | 1.678.864,00 |
| 23.01.2026 | 3,90 | 4,40 | 3,89 | 4,27 | 12,09% | 4.952.678,00 |
| 22.01.2026 | 3,85 | 3,87 | 3,69 | 3,81 | 0,13% | 1.205.501,00 |
| 21.01.2026 | 3,66 | 3,85 | 3,56 | 3,80 | 2,84% | 1.720.159,00 |
| 20.01.2026 | 3,73 | 3,73 | 3,48 | 3,70 | -1,73% | 2.031.276,00 |
| 19.01.2026 | 3,80 | 3,91 | 3,48 | 3,76 | 2,17% | 3.496.109,00 |
| 16.01.2026 | 3,15 | 3,70 | 3,15 | 3,68 | 18,90% | 4.170.594,00 |
| 15.01.2026 | 3,09 | 3,13 | 2,99 | 3,10 | 1,48% | 1.117.837,00 |
| 14.01.2026 | 2,96 | 3,05 | 2,92 | 3,05 | 2,52% | 800.111,00 |
| 13.01.2026 | 3,10 | 3,16 | 2,97 | 2,98 | -4,03% | 867.876,00 |
| 12.01.2026 | 3,02 | 3,13 | 3,01 | 3,10 | 2,48% | 937.208,00 |
| 09.01.2026 | 2,97 | 3,12 | 2,93 | 3,03 | 2,02% | 1.093.340,00 |
| 08.01.2026 | 3,13 | 3,18 | 2,97 | 2,97 | -3,26% | 1.294.405,00 |
| 07.01.2026 | 3,05 | 3,16 | 2,96 | 3,07 | 2,00% | 1.188.948,00 |
| 06.01.2026 | 2,98 | 3,11 | 2,86 | 3,01 | 0,17% | 1.420.311,00 |
| 05.01.2026 | 3,33 | 3,35 | 2,91 | 3,00 | -8,12% | 1.816.793,00 |
| 02.01.2026 | 3,34 | 3,44 | 3,16 | 3,27 | -3,40% | 1.782.802,00 |
| 31.12.2025 | 3,32 | 3,42 | 3,30 | 3,38 | 2,42% | 945.065,00 |
| 30.12.2025 | 3,31 | 3,36 | 3,25 | 3,30 | -0,15% | 816.423,00 |
| 29.12.2025 | 3,25 | 3,42 | 3,21 | 3,31 | 3,28% | 1.464.314,00 |
| 24.12.2025 | 3,15 | 3,22 | 3,05 | 3,20 | 2,24% | 852.925,00 |
| 23.12.2025 | 3,34 | 3,35 | 3,09 | 3,13 | -8,61% | 2.838.899,00 |
| 22.12.2025 | 3,59 | 3,62 | 3,41 | 3,43 | -4,86% | 1.780.746,00 |
| 19.12.2025 | 3,66 | 3,69 | 3,51 | 3,60 | -2,17% | 1.749.140,00 |
| 18.12.2025 | 3,67 | 3,70 | 3,21 | 3,68 | 0,00% | 4.707.327,00 |
| 17.12.2025 | 4,39 | 4,50 | 3,61 | 3,68 | 20,07% | 9.635.932,00 |
| 16.12.2025 | 3,11 | 3,19 | 2,93 | 3,07 | -1,92% | 1.509.533,00 |
| 15.12.2025 | 3,44 | 3,67 | 3,10 | 3,13 | -2,95% | 3.297.912,00 |
| 12.12.2025 | 3,30 | 3,42 | 3,11 | 3,22 | -6,67% | 1.812.571,00 |
| 11.12.2025 | 3,39 | 3,82 | 3,24 | 3,45 | 4,07% | 3.606.420,00 |
| 10.12.2025 | 2,93 | 3,42 | 2,85 | 3,32 | 12,37% | 3.536.745,00 |
| 09.12.2025 | 2,76 | 3,00 | 2,64 | 2,95 | 9,06% | 3.095.656,00 |
| 08.12.2025 | 2,34 | 2,78 | 2,34 | 2,71 | 19,16% | 1.881.804,00 |
| 05.12.2025 | 2,26 | 2,35 | 2,24 | 2,27 | -0,22% | 596.657,00 |
| 04.12.2025 | 2,27 | 2,30 | 2,24 | 2,28 | 0,22% | 442.228,00 |
| 03.12.2025 | 2,25 | 2,35 | 2,23 | 2,27 | 0,67% | 851.182,00 |
| 02.12.2025 | 2,29 | 2,40 | 2,23 | 2,26 | -1,96% | 875.312,00 |
| 01.12.2025 | 2,30 | 2,46 | 2,27 | 2,30 | 0,66% | 1.475.538,00 |
| 28.11.2025 | 2,50 | 2,53 | 2,29 | 2,29 | -8,60% | 1.100.405,00 |
| 27.11.2025 | 2,31 | 2,50 | 2,31 | 2,50 | 7,76% | 426.290,00 |
| 26.11.2025 | 2,32 | 2,38 | 2,27 | 2,32 | 1,75% | 535.015,00 |
| 25.11.2025 | 2,37 | 2,43 | 2,28 | 2,28 | -5,59% | 461.697,00 |
| 24.11.2025 | 2,39 | 2,43 | 2,33 | 2,42 | 1,05% | 312.128,00 |
| 21.11.2025 | 2,48 | 2,48 | 2,36 | 2,39 | -3,43% | 348.466,00 |
| 20.11.2025 | 2,50 | 2,56 | 2,45 | 2,48 | -0,60% | 359.449,00 |
| 19.11.2025 | 2,44 | 2,57 | 2,40 | 2,49 | 3,75% | 717.749,00 |
| 18.11.2025 | 2,43 | 2,43 | 2,35 | 2,40 | 0,21% | 308.507,00 |
| 17.11.2025 | 2,30 | 2,44 | 2,26 | 2,40 | 3,23% | 340.642,00 |
| 14.11.2025 | 2,28 | 2,34 | 2,25 | 2,32 | -0,22% | 490.556,00 |
| 13.11.2025 | 2,45 | 2,48 | 2,30 | 2,33 | -5,10% | 752.397,00 |
| 12.11.2025 | 2,59 | 2,65 | 2,43 | 2,45 | 0,82% | 852.428,00 |
| 11.11.2025 | 2,48 | 2,55 | 2,40 | 2,43 | 0,21% | 623.063,00 |
| 10.11.2025 | 2,50 | 2,55 | 2,39 | 2,43 | -2,22% | 962.678,00 |
| 07.11.2025 | 2,55 | 2,72 | 2,47 | 2,48 | -2,75% | 923.626,00 |
| 06.11.2025 | 2,55 | 2,68 | 2,54 | 2,55 | -1,54% | 490.851,00 |
| 05.11.2025 | 2,54 | 2,60 | 2,48 | 2,59 | -0,96% | 349.819,00 |
| 04.11.2025 | 2,46 | 2,66 | 2,41 | 2,62 | 5,87% | 459.321,00 |
| 03.11.2025 | 2,58 | 2,58 | 2,46 | 2,47 | -5,90% | 731.780,00 |
| 31.10.2025 | 2,50 | 2,75 | 2,49 | 2,63 | 3,96% | 1.155.730,00 |
| 30.10.2025 | 2,64 | 2,64 | 2,42 | 2,53 | -0,20% | 595.126,00 |
| 29.10.2025 | 2,61 | 2,61 | 2,25 | 2,53 | -6,81% | 2.128.832,00 |
| 28.10.2025 | 2,80 | 2,90 | 2,71 | 2,72 | -3,21% | 840.556,00 |
| 27.10.2025 | 2,73 | 2,95 | 2,65 | 2,81 | 5,25% | 1.875.351,00 |
| 24.10.2025 | 2,63 | 2,68 | 2,52 | 2,67 | 2,30% | 387.876,00 |
| 23.10.2025 | 2,67 | 2,72 | 2,55 | 2,61 | -2,80% | 905.015,00 |
| 22.10.2025 | 2,70 | 2,75 | 2,66 | 2,68 | -3,25% | 435.978,00 |
| 21.10.2025 | 2,75 | 2,80 | 2,65 | 2,77 | 1,09% | 614.817,00 |
| 20.10.2025 | 2,92 | 2,94 | 2,68 | 2,74 | -6,16% | 1.623.920,00 |
| 17.10.2025 | 3,08 | 3,19 | 2,90 | 2,92 | -5,04% | 1.936.721,00 |
| 16.10.2025 | 2,68 | 3,09 | 2,68 | 3,08 | 14,31% | 3.479.161,00 |
| 15.10.2025 | 2,67 | 2,70 | 2,54 | 2,69 | 0,75% | 930.103,00 |