1,543€
0,59%
Echtzeit-Aktienkurs DBV technologies S.A.
Bid:
Ask:
Aktienkurse zur DBV technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 1,61 | 1,61 | 1,50 | 1,55 | 0,91% | - |
| 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 |
| 28.05.2025 | 1,70 | 1,78 | 1,59 | 1,64 | -1,68% | 1.341.552,00 |
| 27.05.2025 | 1,63 | 1,68 | 1,57 | 1,67 | 2,58% | 933.170,00 |
| 26.05.2025 | 1,53 | 1,67 | 1,53 | 1,63 | 8,82% | 1.402.321,00 |
| 23.05.2025 | 1,50 | 1,57 | 1,44 | 1,50 | -3,23% | 1.436.340,00 |
| 22.05.2025 | 1,63 | 1,64 | 1,52 | 1,55 | -5,27% | 790.802,00 |
| 21.05.2025 | 1,63 | 1,67 | 1,55 | 1,63 | -1,57% | 1.351.705,00 |
| 20.05.2025 | 1,90 | 1,90 | 1,59 | 1,66 | -13,38% | 2.217.222,00 |
| 19.05.2025 | 1,97 | 1,97 | 1,86 | 1,91 | -2,55% | 846.610,00 |
| 16.05.2025 | 2,04 | 2,06 | 1,84 | 1,96 | -1,31% | 1.359.729,00 |
| 15.05.2025 | 2,20 | 2,20 | 1,96 | 1,99 | -12,33% | 2.947.563,00 |
| 14.05.2025 | 1,98 | 2,38 | 1,96 | 2,27 | 16,77% | 3.669.942,00 |
| 13.05.2025 | 1,91 | 1,99 | 1,89 | 1,94 | 0,10% | 1.051.230,00 |
| 12.05.2025 | 1,80 | 1,98 | 1,77 | 1,94 | 8,61% | 2.227.065,00 |
| 09.05.2025 | 1,66 | 1,79 | 1,66 | 1,79 | 7,97% | 1.303.566,00 |
| 08.05.2025 | 1,69 | 1,69 | 1,60 | 1,66 | -1,08% | 549.497,00 |
| 07.05.2025 | 1,70 | 1,72 | 1,65 | 1,67 | -2,67% | 907.523,00 |
| 06.05.2025 | 1,62 | 1,79 | 1,62 | 1,72 | 7,77% | 1.930.463,00 |
| 05.05.2025 | 1,52 | 1,61 | 1,50 | 1,60 | 4,86% | 833.858,00 |
| 02.05.2025 | 1,60 | 1,61 | 1,49 | 1,52 | -4,28% | 1.095.492,00 |
| 30.04.2025 | 1,56 | 1,59 | 1,51 | 1,59 | 4,06% | 1.125.305,00 |
| 29.04.2025 | 1,55 | 1,59 | 1,50 | 1,53 | 3,52% | 862.555,00 |
| 28.04.2025 | 1,52 | 1,54 | 1,43 | 1,48 | -2,77% | 558.295,00 |
| 25.04.2025 | 1,54 | 1,57 | 1,45 | 1,52 | -1,68% | 979.071,00 |
| 24.04.2025 | 1,49 | 1,61 | 1,48 | 1,54 | 5,46% | 2.017.428,00 |
| 23.04.2025 | 1,42 | 1,47 | 1,37 | 1,46 | 3,54% | 1.025.322,00 |
| 22.04.2025 | 1,39 | 1,49 | 1,36 | 1,41 | 6,48% | 1.858.293,00 |
| 17.04.2025 | 1,31 | 1,34 | 1,27 | 1,33 | 3,59% | 590.996,00 |
| 16.04.2025 | 1,31 | 1,31 | 1,25 | 1,28 | -2,44% | 387.848,00 |
| 15.04.2025 | 1,32 | 1,35 | 1,28 | 1,31 | -0,45% | 520.507,00 |
| 14.04.2025 | 1,25 | 1,36 | 1,25 | 1,32 | 9,45% | 1.219.485,00 |