1,212€
0,33%
Echtzeit-Aktienkurs DBV technologies S.A.
Bid:
Ask:
Aktienkurse zur DBV technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 1,21 | 1,22 | 1,20 | 1,20 | -0,33% | - |
| 23.04.2024 | 1,21 | 1,24 | 1,18 | 1,21 | -0,17% | 32.514,00 |
| 22.04.2024 | 1,24 | 1,25 | 1,20 | 1,21 | -2,42% | 53.978,00 |
| 19.04.2024 | 1,25 | 1,29 | 1,23 | 1,24 | -0,96% | 51.168,00 |
| 18.04.2024 | 1,28 | 1,28 | 1,25 | 1,25 | -1,42% | 34.577,00 |
| 17.04.2024 | 1,30 | 1,30 | 1,25 | 1,27 | -0,78% | 39.149,00 |
| 16.04.2024 | 1,30 | 1,30 | 1,27 | 1,28 | -1,08% | 17.499,00 |
| 15.04.2024 | 1,32 | 1,33 | 1,28 | 1,29 | 3,03% | 50.039,00 |
| 12.04.2024 | 1,30 | 1,30 | 1,26 | 1,26 | -2,03% | 36.646,00 |
| 11.04.2024 | 1,33 | 1,34 | 1,27 | 1,28 | -3,75% | 96.881,00 |
| 10.04.2024 | 1,35 | 1,35 | 1,31 | 1,33 | -1,33% | 34.213,00 |
| 09.04.2024 | 1,35 | 1,37 | 1,34 | 1,35 | -1,75% | 96.786,00 |
| 08.04.2024 | 1,36 | 1,38 | 1,35 | 1,37 | -0,72% | 55.598,00 |
| 05.04.2024 | 1,39 | 1,40 | 1,38 | 1,38 | -0,72% | 60.900,00 |
| 04.04.2024 | 1,37 | 1,40 | 1,37 | 1,39 | 1,90% | 38.869,00 |
| 03.04.2024 | 1,35 | 1,37 | 1,35 | 1,37 | 1,18% | 19.995,00 |
| 02.04.2024 | 1,40 | 1,40 | 1,34 | 1,35 | 1,58% | 53.698,00 |
| 28.03.2024 | 1,34 | 1,35 | 1,31 | 1,33 | 0,00% | 32.979,00 |
| 27.03.2024 | 1,34 | 1,34 | 1,32 | 1,33 | 0,00% | 38.672,00 |
| 26.03.2024 | 1,35 | 1,35 | 1,33 | 1,33 | -0,22% | 40.506,00 |
| 25.03.2024 | 1,32 | 1,35 | 1,32 | 1,33 | 0,60% | 47.956,00 |
| 22.03.2024 | 1,34 | 1,35 | 1,31 | 1,33 | -1,78% | 63.477,00 |
| 21.03.2024 | 1,38 | 1,38 | 1,33 | 1,35 | -1,46% | 36.649,00 |
| 20.03.2024 | 1,35 | 1,37 | 1,35 | 1,37 | 2,62% | 35.655,00 |
| 19.03.2024 | 1,35 | 1,36 | 1,32 | 1,34 | -1,84% | 34.487,00 |
| 18.03.2024 | 1,38 | 1,38 | 1,34 | 1,36 | -1,59% | 77.562,00 |
| 15.03.2024 | 1,43 | 1,43 | 1,38 | 1,38 | -2,26% | 56.475,00 |
| 14.03.2024 | 1,46 | 1,46 | 1,41 | 1,41 | -2,82% | 72.547,00 |
| 13.03.2024 | 1,51 | 1,51 | 1,45 | 1,46 | -2,35% | 61.528,00 |
| 12.03.2024 | 1,47 | 1,55 | 1,45 | 1,49 | 4,20% | 199.669,00 |
| 11.03.2024 | 1,40 | 1,46 | 1,40 | 1,43 | 0,85% | 87.787,00 |
| 08.03.2024 | 1,44 | 1,44 | 1,31 | 1,42 | -2,74% | 394.111,00 |
| 07.03.2024 | 1,45 | 1,46 | 1,42 | 1,46 | 1,82% | 68.705,00 |
| 06.03.2024 | 1,43 | 1,47 | 1,42 | 1,43 | 0,49% | 59.783,00 |
| 05.03.2024 | 1,41 | 1,43 | 1,39 | 1,43 | 2,37% | 76.684,00 |
| 04.03.2024 | 1,41 | 1,41 | 1,34 | 1,39 | 0,29% | 57.528,00 |
| 01.03.2024 | 1,35 | 1,39 | 1,33 | 1,39 | 3,27% | 28.797,00 |
| 29.02.2024 | 1,37 | 1,37 | 1,32 | 1,34 | -2,11% | 110.295,00 |
| 28.02.2024 | 1,43 | 1,43 | 1,35 | 1,37 | -3,11% | 68.659,00 |
| 27.02.2024 | 1,40 | 1,43 | 1,38 | 1,42 | -0,84% | 72.330,00 |
| 26.02.2024 | 1,40 | 1,43 | 1,38 | 1,43 | 1,85% | 108.652,00 |
| 23.02.2024 | 1,46 | 1,48 | 1,38 | 1,40 | -0,92% | 136.030,00 |
| 22.02.2024 | 1,38 | 1,42 | 1,36 | 1,42 | 3,96% | 155.854,00 |
| 21.02.2024 | 1,34 | 1,38 | 1,33 | 1,36 | 1,41% | 111.690,00 |
| 20.02.2024 | 1,35 | 1,38 | 1,26 | 1,34 | -4,07% | 400.608,00 |
| 19.02.2024 | 1,67 | 1,68 | 1,10 | 1,40 | -16,52% | 1.223.248,00 |
| 16.02.2024 | 1,68 | 1,70 | 1,66 | 1,68 | 0,00% | 57.666,00 |
| 15.02.2024 | 1,63 | 1,68 | 1,61 | 1,68 | 1,51% | 135.433,00 |
| 14.02.2024 | 1,61 | 1,66 | 1,59 | 1,65 | 2,16% | 86.036,00 |
| 13.02.2024 | 1,68 | 1,70 | 1,60 | 1,62 | -3,81% | 90.532,00 |
| 12.02.2024 | 1,64 | 1,70 | 1,60 | 1,68 | 5,13% | 114.557,00 |
| 09.02.2024 | 1,66 | 1,67 | 1,58 | 1,60 | -3,15% | 183.836,00 |
| 08.02.2024 | 1,72 | 1,73 | 1,64 | 1,65 | -3,73% | 155.678,00 |
| 07.02.2024 | 1,74 | 1,76 | 1,70 | 1,72 | -0,64% | 86.066,00 |
| 06.02.2024 | 1,69 | 1,75 | 1,69 | 1,73 | 0,82% | 53.201,00 |
| 05.02.2024 | 1,69 | 1,73 | 1,69 | 1,71 | 0,65% | 54.194,00 |
| 02.02.2024 | 1,72 | 1,76 | 1,69 | 1,70 | -1,68% | 103.647,00 |
| 01.02.2024 | 1,71 | 1,80 | 1,69 | 1,73 | -0,46% | 105.104,00 |
| 31.01.2024 | 1,79 | 1,79 | 1,71 | 1,74 | -2,69% | 65.965,00 |
| 30.01.2024 | 1,82 | 1,82 | 1,76 | 1,79 | -1,65% | 50.025,00 |
| 29.01.2024 | 1,81 | 1,82 | 1,79 | 1,82 | 0,11% | 51.967,00 |
| 26.01.2024 | 1,78 | 1,83 | 1,75 | 1,81 | 3,66% | 174.635,00 |
| 25.01.2024 | 1,72 | 1,77 | 1,72 | 1,75 | 0,57% | 48.695,00 |
| 24.01.2024 | 1,71 | 1,78 | 1,70 | 1,74 | 2,23% | 71.514,00 |
| 23.01.2024 | 1,72 | 1,73 | 1,67 | 1,70 | -0,06% | 61.370,00 |
| 22.01.2024 | 1,65 | 1,71 | 1,65 | 1,70 | 3,09% | 66.281,00 |
| 19.01.2024 | 1,70 | 1,70 | 1,64 | 1,65 | -2,82% | 70.545,00 |
| 18.01.2024 | 1,75 | 1,75 | 1,69 | 1,70 | -0,41% | 47.905,00 |
| 17.01.2024 | 1,77 | 1,77 | 1,67 | 1,71 | -0,64% | 74.239,00 |
| 16.01.2024 | 1,76 | 1,77 | 1,71 | 1,72 | -4,02% | 46.579,00 |
| 15.01.2024 | 1,68 | 1,79 | 1,63 | 1,79 | 4,13% | 183.702,00 |
| 12.01.2024 | 1,68 | 1,72 | 1,68 | 1,72 | 3,24% | 60.954,00 |
| 11.01.2024 | 1,75 | 1,75 | 1,66 | 1,67 | -2,92% | 105.356,00 |
| 10.01.2024 | 1,78 | 1,79 | 1,71 | 1,72 | -3,76% | 64.647,00 |
| 09.01.2024 | 1,83 | 1,86 | 1,75 | 1,78 | -1,60% | 184.536,00 |
| 08.01.2024 | 1,80 | 1,83 | 1,76 | 1,81 | 0,39% | 74.218,00 |
| 05.01.2024 | 1,87 | 1,87 | 1,79 | 1,80 | 1,35% | 116.208,00 |
| 04.01.2024 | 1,80 | 1,82 | 1,74 | 1,78 | 1,14% | 137.058,00 |
| 03.01.2024 | 1,85 | 1,86 | 1,72 | 1,76 | -5,22% | 354.265,00 |
| 02.01.2024 | 1,90 | 1,90 | 1,81 | 1,86 | 0,43% | 110.593,00 |
| 29.12.2023 | 1,95 | 1,99 | 1,83 | 1,85 | -4,69% | 281.864,00 |
| 28.12.2023 | 1,92 | 2,05 | 1,89 | 1,94 | 2,05% | 393.315,00 |
| 27.12.2023 | 1,79 | 2,07 | 1,79 | 1,90 | 6,20% | 688.835,00 |
| 22.12.2023 | 1,83 | 1,83 | 1,72 | 1,79 | -2,19% | 150.282,00 |
| 21.12.2023 | 1,92 | 1,92 | 1,78 | 1,83 | -1,56% | 190.633,00 |
| 20.12.2023 | 1,75 | 1,95 | 1,74 | 1,86 | 6,53% | 456.353,00 |
| 19.12.2023 | 1,70 | 1,80 | 1,70 | 1,75 | 1,10% | 231.182,00 |
| 18.12.2023 | 1,73 | 1,73 | 1,73 | 1,73 | 1,59% | 258.962,00 |
| 15.12.2023 | 1,60 | 1,76 | 1,60 | 1,70 | 3,60% | 287.147,00 |
| 14.12.2023 | 1,50 | 1,65 | 1,50 | 1,64 | 8,32% | 226.279,00 |
| 13.12.2023 | 1,54 | 1,55 | 1,47 | 1,51 | -1,56% | 206.210,00 |
| 12.12.2023 | 1,59 | 1,68 | 1,52 | 1,54 | -2,97% | 481.506,00 |
| 11.12.2023 | 1,55 | 1,62 | 1,55 | 1,59 | 2,32% | 324.575,00 |
| 08.12.2023 | 1,53 | 1,57 | 1,50 | 1,55 | 2,92% | 99.100,00 |
| 07.12.2023 | 1,51 | 1,51 | 1,51 | 1,51 | -1,89% | 142.094,00 |
| 06.12.2023 | 1,51 | 1,56 | 1,48 | 1,53 | 3,09% | 193.476,00 |
| 05.12.2023 | 1,40 | 1,51 | 1,40 | 1,49 | 5,98% | 469.286,00 |
| 04.12.2023 | 1,40 | 1,50 | 1,38 | 1,40 | -0,21% | 311.205,00 |
| 01.12.2023 | 1,48 | 1,48 | 1,40 | 1,41 | -4,16% | 101.875,00 |
| 30.11.2023 | 1,47 | 1,49 | 1,43 | 1,47 | 1,24% | 93.193,00 |