2,685€
0,56%
Echtzeit-Aktienkurs DBV technologies S.A.
Bid:
Ask:
Aktienkurse zur DBV technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 1,72 | 1,80 | 1,67 | 1,70 | 0,12% | 895.082,00 |
| 24.07.2025 | 1,69 | 1,70 | 1,64 | 1,70 | 2,53% | 395.706,00 |
| 23.07.2025 | 1,56 | 1,66 | 1,56 | 1,66 | 6,42% | 299.817,00 |
| 22.07.2025 | 1,63 | 1,63 | 1,56 | 1,56 | -4,65% | 281.817,00 |
| 21.07.2025 | 1,72 | 1,72 | 1,60 | 1,63 | -4,33% | 319.143,00 |
| 18.07.2025 | 1,69 | 1,71 | 1,64 | 1,71 | 1,79% | 215.565,00 |
| 17.07.2025 | 1,66 | 1,69 | 1,65 | 1,68 | 1,57% | 195.440,00 |
| 16.07.2025 | 1,66 | 1,68 | 1,63 | 1,65 | -2,59% | 369.634,00 |
| 15.07.2025 | 1,72 | 1,76 | 1,70 | 1,70 | -1,05% | 253.339,00 |
| 14.07.2025 | 1,83 | 1,88 | 1,71 | 1,71 | -7,45% | 704.709,00 |
| 11.07.2025 | 1,92 | 1,94 | 1,85 | 1,85 | -2,94% | 441.995,00 |
| 10.07.2025 | 1,90 | 1,93 | 1,87 | 1,91 | 0,10% | 307.388,00 |
| 09.07.2025 | 1,85 | 1,92 | 1,83 | 1,91 | 2,69% | 518.699,00 |
| 08.07.2025 | 1,84 | 1,90 | 1,76 | 1,86 | 0,76% | 670.975,00 |
| 07.07.2025 | 1,83 | 1,93 | 1,77 | 1,84 | 0,33% | 750.122,00 |
| 04.07.2025 | 1,89 | 1,98 | 1,81 | 1,84 | 2,00% | 961.976,00 |
| 03.07.2025 | 1,71 | 1,90 | 1,68 | 1,80 | 7,40% | 1.228.217,00 |
| 02.07.2025 | 1,66 | 1,73 | 1,61 | 1,68 | 7,30% | 845.952,00 |
| 01.07.2025 | 1,59 | 1,59 | 1,55 | 1,56 | -2,01% | 166.473,00 |
| 30.06.2025 | 1,55 | 1,62 | 1,55 | 1,59 | 3,37% | 213.459,00 |
| 27.06.2025 | 1,55 | 1,56 | 1,52 | 1,54 | -1,15% | 76.838,00 |
| 26.06.2025 | 1,48 | 1,56 | 1,48 | 1,56 | 3,86% | 268.857,00 |
| 25.06.2025 | 1,55 | 1,55 | 1,48 | 1,50 | -0,79% | 251.724,00 |
| 24.06.2025 | 1,51 | 1,58 | 1,49 | 1,51 | 0,80% | 482.320,00 |
| 23.06.2025 | 1,61 | 1,61 | 1,48 | 1,50 | -7,05% | 567.816,00 |
| 20.06.2025 | 1,64 | 1,68 | 1,60 | 1,62 | -1,10% | 284.391,00 |
| 19.06.2025 | 1,63 | 1,70 | 1,59 | 1,63 | -0,73% | 359.796,00 |
| 18.06.2025 | 1,67 | 1,69 | 1,57 | 1,65 | -3,40% | 567.779,00 |
| 17.06.2025 | 1,66 | 1,75 | 1,65 | 1,70 | 3,02% | 738.774,00 |
| 16.06.2025 | 1,58 | 1,68 | 1,58 | 1,65 | 4,29% | 437.512,00 |
| 13.06.2025 | 1,66 | 1,66 | 1,57 | 1,59 | -3,65% | 431.553,00 |
| 12.06.2025 | 1,53 | 1,65 | 1,51 | 1,65 | 7,58% | 754.454,00 |
| 11.06.2025 | 1,62 | 1,63 | 1,51 | 1,53 | -5,20% | 590.681,00 |
| 10.06.2025 | 1,54 | 1,61 | 1,52 | 1,61 | 2,15% | 652.042,00 |
| 09.06.2025 | 1,54 | 1,60 | 1,50 | 1,58 | 6,18% | 761.214,00 |
| 06.06.2025 | 1,50 | 1,53 | 1,46 | 1,49 | 0,68% | 460.590,00 |
| 05.06.2025 | 1,40 | 1,49 | 1,39 | 1,48 | 5,72% | 350.385,00 |
| 04.06.2025 | 1,41 | 1,44 | 1,37 | 1,40 | -0,71% | 464.134,00 |
| 03.06.2025 | 1,37 | 1,43 | 1,30 | 1,41 | 1,88% | 942.049,00 |
| 02.06.2025 | 1,49 | 1,49 | 1,37 | 1,38 | -7,62% | 847.074,00 |
| 30.05.2025 | 1,53 | 1,59 | 1,49 | 1,50 | -0,27% | 634.447,00 |
| 29.05.2025 | 1,60 | 1,63 | 1,47 | 1,50 | -8,65% | 1.357.630,00 |