1,487€
-1,52%
Echtzeit-Aktienkurs DBV technologies S.A.
Bid:
Ask:
Aktienkurse zur DBV technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.11.2023 | 1,51 | 1,54 | 1,47 | 1,49 | -1,56% | - |
| 28.11.2023 | 1,54 | 1,54 | 1,49 | 1,51 | -0,72% | 80.964,00 |
| 27.11.2023 | 1,55 | 1,60 | 1,50 | 1,52 | -2,81% | 169.322,00 |
| 24.11.2023 | 1,64 | 1,66 | 1,55 | 1,57 | -4,75% | 142.394,00 |
| 23.11.2023 | 1,57 | 1,66 | 1,56 | 1,64 | 4,12% | 109.594,00 |
| 22.11.2023 | 1,61 | 1,62 | 1,55 | 1,58 | -3,78% | 317.331,00 |
| 21.11.2023 | 1,68 | 1,68 | 1,62 | 1,64 | 0,00% | 72.509,00 |
| 20.11.2023 | 1,74 | 1,74 | 1,62 | 1,64 | -3,02% | 167.983,00 |
| 17.11.2023 | 1,70 | 1,75 | 1,67 | 1,69 | 1,62% | 118.022,00 |
| 16.11.2023 | 1,65 | 1,72 | 1,63 | 1,66 | -0,60% | 264.947,00 |
| 15.11.2023 | 1,76 | 1,80 | 1,66 | 1,67 | -4,94% | 397.726,00 |
| 14.11.2023 | 1,91 | 1,92 | 1,74 | 1,76 | -4,29% | 479.810,00 |
| 13.11.2023 | 1,84 | 1,84 | 1,84 | 1,84 | -1,71% | 92.292,00 |
| 10.11.2023 | 2,10 | 2,10 | 1,80 | 1,87 | -2,45% | 609.380,00 |
| 09.11.2023 | 1,95 | 1,97 | 1,89 | 1,92 | 0,31% | 74.654,00 |
| 08.11.2023 | 1,93 | 2,02 | 1,89 | 1,91 | -0,67% | 257.372,00 |
| 07.11.2023 | 1,95 | 2,00 | 1,88 | 1,93 | -1,73% | 183.824,00 |
| 06.11.2023 | 2,05 | 2,14 | 1,94 | 1,96 | -3,07% | 270.748,00 |
| 03.11.2023 | 2,06 | 2,11 | 2,00 | 2,02 | 0,20% | 155.393,00 |
| 02.11.2023 | 2,07 | 2,20 | 2,01 | 2,02 | -1,46% | 254.057,00 |
| 01.11.2023 | 2,17 | 2,25 | 2,04 | 2,05 | -4,74% | 196.025,00 |
| 31.10.2023 | 2,06 | 2,18 | 2,06 | 2,15 | 2,97% | 46.452,00 |
| 30.10.2023 | 2,11 | 2,15 | 2,06 | 2,09 | -1,69% | 28.580,00 |
| 27.10.2023 | 2,14 | 2,17 | 2,06 | 2,12 | -0,09% | 54.490,00 |
| 26.10.2023 | 2,12 | 2,16 | 2,08 | 2,13 | -0,37% | 60.806,00 |
| 25.10.2023 | 2,22 | 2,22 | 2,12 | 2,13 | -3,87% | 52.089,00 |
| 24.10.2023 | 2,10 | 2,24 | 2,10 | 2,22 | 5,71% | 55.834,00 |
| 23.10.2023 | 2,10 | 2,10 | 2,10 | 2,10 | -0,19% | 152.748,00 |
| 20.10.2023 | 2,10 | 2,10 | 2,10 | 2,10 | -4,36% | 89.406,00 |
| 19.10.2023 | 2,27 | 2,31 | 2,19 | 2,20 | -4,01% | 58.467,00 |
| 18.10.2023 | 2,37 | 2,37 | 2,28 | 2,29 | -2,63% | 46.690,00 |
| 17.10.2023 | 2,35 | 2,39 | 2,29 | 2,35 | 1,03% | 29.628,00 |
| 16.10.2023 | 2,37 | 2,41 | 2,25 | 2,33 | -2,75% | 90.272,00 |
| 13.10.2023 | 2,43 | 2,43 | 2,36 | 2,40 | -0,75% | 36.691,00 |
| 12.10.2023 | 2,36 | 2,43 | 2,36 | 2,41 | 0,00% | 40.966,00 |
| 11.10.2023 | 2,45 | 2,52 | 2,36 | 2,41 | 0,25% | 74.850,00 |
| 10.10.2023 | 2,43 | 2,46 | 2,37 | 2,41 | 0,67% | 52.429,00 |
| 09.10.2023 | 2,42 | 2,47 | 2,36 | 2,39 | -3,63% | 121.577,00 |
| 06.10.2023 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | 57.916,00 |
| 05.10.2023 | 2,51 | 2,60 | 2,50 | 2,50 | -1,65% | 47.607,00 |
| 04.10.2023 | 2,51 | 2,58 | 2,51 | 2,54 | 0,71% | 21.744,00 |
| 03.10.2023 | 2,60 | 2,63 | 2,49 | 2,53 | -3,00% | 74.526,00 |
| 02.10.2023 | 2,68 | 2,71 | 2,59 | 2,60 | -1,66% | 39.116,00 |
| 29.09.2023 | 2,65 | 2,65 | 2,65 | 2,65 | 1,15% | 48.997,00 |
| 28.09.2023 | 2,59 | 2,68 | 2,59 | 2,62 | 0,54% | 40.847,00 |
| 27.09.2023 | 2,62 | 2,64 | 2,58 | 2,60 | -1,36% | 27.254,00 |
| 26.09.2023 | 2,64 | 2,68 | 2,58 | 2,64 | -0,30% | 55.023,00 |
| 25.09.2023 | 2,78 | 2,79 | 2,63 | 2,65 | -5,43% | 72.188,00 |
| 22.09.2023 | 2,83 | 2,83 | 2,77 | 2,80 | -1,41% | 28.813,00 |
| 21.09.2023 | 2,85 | 2,85 | 2,81 | 2,84 | -0,35% | 41.793,00 |
| 20.09.2023 | 2,82 | 2,87 | 2,79 | 2,85 | 2,52% | 66.250,00 |
| 19.09.2023 | 2,86 | 2,86 | 2,75 | 2,78 | 0,29% | 45.023,00 |
| 18.09.2023 | 2,85 | 2,87 | 2,75 | 2,77 | -3,21% | 69.396,00 |
| 15.09.2023 | 2,91 | 2,96 | 2,85 | 2,86 | -1,58% | 64.080,00 |
| 14.09.2023 | 3,00 | 3,00 | 2,91 | 2,91 | -3,64% | 101.270,00 |
| 13.09.2023 | 2,96 | 3,05 | 2,96 | 3,02 | 0,53% | 32.444,00 |
| 12.09.2023 | 2,98 | 3,01 | 2,93 | 3,00 | 0,74% | 76.513,00 |
| 11.09.2023 | 3,02 | 3,07 | 2,96 | 2,98 | -1,26% | 95.184,00 |
| 08.09.2023 | 3,06 | 3,14 | 2,99 | 3,02 | -3,02% | 56.852,00 |
| 07.09.2023 | 3,18 | 3,22 | 3,09 | 3,11 | -3,77% | 98.361,00 |
| 06.09.2023 | 3,24 | 3,28 | 3,10 | 3,24 | 1,19% | 146.931,00 |
| 05.09.2023 | 3,16 | 3,21 | 3,10 | 3,20 | 1,91% | 46.178,00 |
| 04.09.2023 | 3,05 | 3,26 | 3,03 | 3,14 | 3,36% | 250.612,00 |
| 01.09.2023 | 2,97 | 3,05 | 2,95 | 3,04 | 2,22% | 54.747,00 |
| 31.08.2023 | 2,96 | 3,03 | 2,95 | 2,97 | -0,34% | 63.070,00 |
| 30.08.2023 | 3,09 | 3,09 | 2,98 | 2,98 | -2,55% | 56.410,00 |
| 29.08.2023 | 2,92 | 3,09 | 2,92 | 3,06 | 5,09% | 133.511,00 |
| 28.08.2023 | 2,91 | 2,94 | 2,90 | 2,91 | 0,21% | 27.524,00 |
| 25.08.2023 | 2,90 | 2,95 | 2,89 | 2,90 | -0,75% | 39.107,00 |
| 24.08.2023 | 2,94 | 2,98 | 2,91 | 2,93 | -0,54% | 35.954,00 |
| 23.08.2023 | 2,88 | 2,95 | 2,87 | 2,94 | 1,87% | 24.873,00 |
| 22.08.2023 | 2,92 | 2,97 | 2,85 | 2,89 | -0,28% | 42.889,00 |
| 21.08.2023 | 2,87 | 2,97 | 2,83 | 2,90 | 1,97% | 87.503,00 |
| 18.08.2023 | 2,89 | 2,89 | 2,83 | 2,84 | -1,87% | 37.462,00 |
| 17.08.2023 | 2,96 | 2,96 | 2,88 | 2,89 | -2,89% | 61.383,00 |
| 16.08.2023 | 3,01 | 3,01 | 2,95 | 2,98 | -1,39% | 26.178,00 |
| 15.08.2023 | 3,04 | 3,05 | 2,98 | 3,02 | -1,31% | 23.972,00 |
| 14.08.2023 | 3,00 | 3,08 | 2,97 | 3,06 | 3,38% | 86.168,00 |
| 11.08.2023 | 2,98 | 2,99 | 2,94 | 2,96 | -0,87% | 14.595,00 |
| 10.08.2023 | 2,95 | 2,99 | 2,93 | 2,99 | 1,08% | 32.086,00 |
| 09.08.2023 | 2,94 | 3,00 | 2,92 | 2,96 | -0,47% | 35.734,00 |
| 08.08.2023 | 2,95 | 2,99 | 2,90 | 2,97 | 1,71% | 50.299,00 |
| 07.08.2023 | 2,88 | 2,93 | 2,88 | 2,92 | 0,90% | 19.336,00 |
| 04.08.2023 | 2,79 | 2,99 | 2,78 | 2,89 | 4,18% | 97.136,00 |
| 03.08.2023 | 2,80 | 2,84 | 2,74 | 2,78 | -2,18% | 68.723,00 |
| 02.08.2023 | 2,93 | 2,93 | 2,76 | 2,84 | -3,60% | 271.792,00 |
| 01.08.2023 | 2,90 | 3,09 | 2,86 | 2,95 | 0,68% | 202.696,00 |
| 31.07.2023 | 3,01 | 3,01 | 2,90 | 2,93 | -3,24% | 156.041,00 |
| 28.07.2023 | 3,06 | 3,07 | 2,99 | 3,02 | -2,33% | 54.027,00 |
| 27.07.2023 | 3,05 | 3,12 | 3,02 | 3,10 | 3,20% | 75.633,00 |
| 26.07.2023 | 3,02 | 3,05 | 2,98 | 3,00 | -0,20% | 58.704,00 |
| 25.07.2023 | 3,05 | 3,07 | 2,99 | 3,01 | -0,79% | 52.077,00 |
| 24.07.2023 | 2,98 | 3,08 | 2,96 | 3,03 | 1,07% | 102.194,00 |
| 21.07.2023 | 3,12 | 3,15 | 2,97 | 3,00 | -3,91% | 133.803,00 |
| 20.07.2023 | 3,12 | 3,15 | 3,10 | 3,12 | -0,57% | 18.705,00 |
| 19.07.2023 | 3,05 | 3,15 | 3,04 | 3,14 | 2,89% | 58.317,00 |
| 18.07.2023 | 3,00 | 3,09 | 2,97 | 3,05 | -0,52% | 131.325,00 |
| 17.07.2023 | 3,03 | 3,19 | 3,00 | 3,07 | -1,92% | 195.452,00 |
| 14.07.2023 | 3,21 | 3,24 | 3,09 | 3,13 | -3,10% | 132.199,00 |
| 13.07.2023 | 3,21 | 3,25 | 3,19 | 3,23 | 0,37% | 27.028,00 |