3,225€
-6,52%
Echtzeit-Aktienkurs DBV TECHNOLOGIES EO -,10
Bid:
Ask:
Aktienkurse zur DBV TECHNOLOGIES EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.10.2025 | 2,86 | 2,89 | 2,41 | 2,67 | 2,50% | 1.585.934,00 |
| 13.10.2025 | 2,50 | 2,68 | 2,36 | 2,61 | 0,58% | 1.237.341,00 |
| 10.10.2025 | 2,76 | 2,96 | 2,57 | 2,59 | -8,16% | 1.567.886,00 |
| 09.10.2025 | 2,89 | 3,18 | 2,77 | 2,82 | 3,30% | 4.062.086,00 |
| 08.10.2025 | 2,58 | 2,86 | 2,54 | 2,73 | 6,02% | 2.126.917,00 |
| 07.10.2025 | 2,35 | 2,66 | 2,33 | 2,58 | 11,71% | 2.694.662,00 |
| 06.10.2025 | 2,32 | 2,43 | 2,16 | 2,31 | -3,96% | 2.037.754,00 |
| 03.10.2025 | 2,03 | 2,45 | 2,03 | 2,40 | 23,71% | 4.113.836,00 |
| 02.10.2025 | 1,81 | 1,94 | 1,78 | 1,94 | 4,75% | 782.416,00 |
| 01.10.2025 | 1,68 | 1,97 | 1,68 | 1,85 | 10,37% | 2.400.421,00 |
| 30.09.2025 | 1,58 | 1,69 | 1,57 | 1,68 | 6,20% | 769.094,00 |
| 29.09.2025 | 1,55 | 1,58 | 1,55 | 1,58 | 2,60% | 125.017,00 |
| 26.09.2025 | 1,53 | 1,57 | 1,51 | 1,54 | 0,26% | 209.728,00 |
| 25.09.2025 | 1,57 | 1,59 | 1,53 | 1,54 | -3,03% | 378.648,00 |
| 24.09.2025 | 1,60 | 1,62 | 1,57 | 1,58 | -1,00% | 150.208,00 |
| 23.09.2025 | 1,63 | 1,67 | 1,60 | 1,60 | -0,87% | 170.663,00 |
| 22.09.2025 | 1,62 | 1,63 | 1,58 | 1,61 | -0,25% | 272.142,00 |
| 19.09.2025 | 1,64 | 1,71 | 1,61 | 1,62 | -0,49% | 230.339,00 |
| 18.09.2025 | 1,61 | 1,63 | 1,59 | 1,63 | 1,12% | 99.094,00 |
| 17.09.2025 | 1,64 | 1,64 | 1,58 | 1,61 | -1,35% | 201.127,00 |
| 16.09.2025 | 1,67 | 1,67 | 1,62 | 1,63 | -1,45% | 176.654,00 |
| 15.09.2025 | 1,65 | 1,73 | 1,64 | 1,65 | 2,35% | 606.909,00 |
| 12.09.2025 | 1,64 | 1,66 | 1,60 | 1,62 | -1,46% | 132.269,00 |
| 11.09.2025 | 1,60 | 1,67 | 1,59 | 1,64 | 3,93% | 345.291,00 |
| 10.09.2025 | 1,54 | 1,60 | 1,54 | 1,58 | 4,37% | 309.790,00 |
| 09.09.2025 | 1,47 | 1,53 | 1,45 | 1,51 | 2,16% | 240.554,00 |
| 08.09.2025 | 1,52 | 1,57 | 1,47 | 1,48 | -2,12% | 282.377,00 |
| 05.09.2025 | 1,60 | 1,60 | 1,49 | 1,51 | -3,82% | 461.293,00 |
| 04.09.2025 | 1,54 | 1,58 | 1,52 | 1,57 | 1,81% | 157.412,00 |
| 03.09.2025 | 1,51 | 1,57 | 1,49 | 1,54 | 0,65% | 247.735,00 |
| 02.09.2025 | 1,60 | 1,60 | 1,51 | 1,53 | -2,91% | 288.263,00 |
| 01.09.2025 | 1,60 | 1,65 | 1,58 | 1,58 | -1,00% | 213.072,00 |
| 29.08.2025 | 1,59 | 1,63 | 1,57 | 1,60 | 1,01% | 228.442,00 |
| 28.08.2025 | 1,60 | 1,61 | 1,53 | 1,58 | -0,13% | 354.736,00 |
| 27.08.2025 | 1,61 | 1,62 | 1,58 | 1,58 | -2,10% | 220.943,00 |
| 26.08.2025 | 1,63 | 1,63 | 1,60 | 1,62 | -2,18% | 239.023,00 |
| 25.08.2025 | 1,71 | 1,72 | 1,61 | 1,65 | -3,50% | 1.017.755,00 |
| 22.08.2025 | 1,76 | 1,77 | 1,71 | 1,71 | -1,72% | 390.320,00 |
| 21.08.2025 | 1,73 | 1,75 | 1,70 | 1,74 | 1,40% | 340.314,00 |
| 20.08.2025 | 1,70 | 1,73 | 1,69 | 1,72 | 0,23% | 158.636,00 |
| 19.08.2025 | 1,75 | 1,77 | 1,70 | 1,71 | -1,95% | 365.140,00 |
| 18.08.2025 | 1,72 | 1,84 | 1,71 | 1,75 | 1,75% | 1.302.958,00 |
| 15.08.2025 | 1,70 | 1,77 | 1,69 | 1,72 | 1,18% | 480.331,00 |
| 14.08.2025 | 1,69 | 1,72 | 1,67 | 1,70 | 0,24% | 324.043,00 |
| 13.08.2025 | 1,73 | 1,73 | 1,67 | 1,69 | -1,85% | 439.752,00 |
| 12.08.2025 | 1,74 | 1,76 | 1,72 | 1,73 | -0,58% | 166.361,00 |
| 11.08.2025 | 1,75 | 1,82 | 1,71 | 1,74 | 0,00% | 470.745,00 |
| 08.08.2025 | 1,73 | 1,87 | 1,72 | 1,74 | 0,58% | 1.271.272,00 |
| 07.08.2025 | 1,72 | 1,77 | 1,69 | 1,73 | 1,17% | 333.751,00 |
| 06.08.2025 | 1,70 | 1,76 | 1,69 | 1,71 | 0,35% | 340.164,00 |
| 05.08.2025 | 1,65 | 1,71 | 1,65 | 1,70 | 4,04% | 328.207,00 |
| 04.08.2025 | 1,67 | 1,69 | 1,61 | 1,63 | 0,12% | 279.788,00 |
| 01.08.2025 | 1,65 | 1,66 | 1,61 | 1,63 | -1,69% | 361.485,00 |
| 31.07.2025 | 1,75 | 1,75 | 1,65 | 1,66 | -5,25% | 591.184,00 |
| 30.07.2025 | 1,85 | 1,89 | 1,74 | 1,75 | -1,68% | 1.046.850,00 |
| 29.07.2025 | 1,73 | 1,96 | 1,73 | 1,78 | 4,09% | 1.919.461,00 |
| 28.07.2025 | 1,70 | 1,78 | 1,69 | 1,71 | 0,59% | 537.478,00 |