2,836€
-1,32%
Echtzeit-Aktienkurs DBV technologies S.A.
Bid:
Ask:
Aktienkurse zur DBV technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 2,86 | 2,94 | 2,80 | 2,84 | -1,11% | 864.864,00 |
| 23.06.2026 | 2,77 | 2,92 | 2,76 | 2,87 | 3,31% | 695.167,00 |
| 22.06.2026 | 2,85 | 2,88 | 2,75 | 2,78 | -1,77% | 542.523,00 |
| 19.06.2026 | 2,78 | 2,85 | 2,73 | 2,83 | 0,43% | 487.522,00 |
| 18.06.2026 | 2,89 | 2,96 | 2,78 | 2,82 | -3,16% | 670.749,00 |
| 17.06.2026 | 2,95 | 2,96 | 2,84 | 2,91 | -1,42% | 655.359,00 |
| 16.06.2026 | 3,22 | 3,23 | 2,95 | 2,95 | -7,34% | 1.020.345,00 |
| 15.06.2026 | 3,06 | 3,19 | 3,00 | 3,19 | 5,77% | 752.221,00 |
| 12.06.2026 | 2,84 | 3,05 | 2,81 | 3,01 | 6,73% | 908.434,00 |
| 11.06.2026 | 2,77 | 2,85 | 2,75 | 2,82 | 2,47% | 568.606,00 |
| 10.06.2026 | 2,74 | 2,78 | 2,64 | 2,76 | 0,58% | 799.812,00 |
| 09.06.2026 | 2,96 | 2,98 | 2,72 | 2,74 | -3,52% | 1.095.954,00 |
| 08.06.2026 | 2,82 | 2,90 | 2,76 | 2,84 | -0,42% | 549.863,00 |
| 05.06.2026 | 3,00 | 3,00 | 2,83 | 2,85 | -5,12% | 1.236.490,00 |
| 04.06.2026 | 3,02 | 3,06 | 2,94 | 3,01 | -0,99% | 881.892,00 |
| 03.06.2026 | 3,11 | 3,13 | 3,02 | 3,04 | -0,46% | 636.722,00 |
| 02.06.2026 | 3,23 | 3,24 | 3,00 | 3,05 | -5,81% | 1.267.430,00 |
| 01.06.2026 | 3,30 | 3,32 | 3,16 | 3,24 | -3,63% | 1.211.680,00 |
| 29.05.2026 | 3,23 | 3,41 | 3,21 | 3,36 | 4,22% | 6.257.481,00 |
| 28.05.2026 | 3,24 | 3,30 | 3,18 | 3,22 | -0,19% | 778.044,00 |
| 27.05.2026 | 3,21 | 3,26 | 3,15 | 3,23 | 0,25% | 586.325,00 |
| 26.05.2026 | 3,32 | 3,32 | 3,13 | 3,22 | -3,24% | 912.501,00 |
| 25.05.2026 | 3,21 | 3,36 | 3,21 | 3,33 | 4,65% | 498.132,00 |
| 22.05.2026 | 3,23 | 3,32 | 3,18 | 3,18 | -0,44% | 665.970,00 |
| 21.05.2026 | 3,24 | 3,27 | 3,13 | 3,20 | -1,18% | 549.214,00 |
| 20.05.2026 | 3,23 | 3,28 | 3,18 | 3,23 | 0,43% | 584.084,00 |
| 19.05.2026 | 3,25 | 3,28 | 3,19 | 3,22 | -1,65% | 729.011,00 |
| 18.05.2026 | 3,35 | 3,38 | 3,23 | 3,27 | -2,33% | 724.324,00 |
| 15.05.2026 | 3,39 | 3,49 | 3,35 | 3,35 | -1,12% | 793.394,00 |
| 14.05.2026 | 3,43 | 3,51 | 3,34 | 3,39 | 0,30% | 553.697,00 |
| 13.05.2026 | 3,53 | 3,54 | 3,34 | 3,38 | -2,87% | 769.558,00 |
| 12.05.2026 | 3,49 | 3,58 | 3,46 | 3,48 | -0,17% | 636.906,00 |
| 11.05.2026 | 3,38 | 3,57 | 3,38 | 3,49 | 2,41% | 1.257.308,00 |
| 08.05.2026 | 3,43 | 3,44 | 3,33 | 3,40 | 1,31% | 409.119,00 |
| 07.05.2026 | 3,50 | 3,55 | 3,36 | 3,36 | -2,61% | 692.172,00 |
| 06.05.2026 | 3,47 | 3,64 | 3,43 | 3,45 | 0,35% | 1.874.076,00 |
| 05.05.2026 | 3,38 | 3,55 | 3,36 | 3,44 | 2,38% | 764.031,00 |
| 04.05.2026 | 3,51 | 3,55 | 3,25 | 3,36 | -7,49% | 1.778.833,00 |
| 30.04.2026 | 3,58 | 3,65 | 3,55 | 3,63 | 1,06% | 603.862,00 |
| 29.04.2026 | 3,61 | 3,65 | 3,55 | 3,59 | -0,55% | 464.236,00 |
| 28.04.2026 | 3,54 | 3,61 | 3,50 | 3,61 | 2,85% | 605.363,00 |
| 27.04.2026 | 3,44 | 3,52 | 3,42 | 3,51 | 3,29% | 658.437,00 |
| 24.04.2026 | 3,34 | 3,41 | 3,30 | 3,40 | 1,80% | 489.668,00 |
| 23.04.2026 | 3,32 | 3,37 | 3,27 | 3,34 | -0,36% | 857.630,00 |
| 22.04.2026 | 3,44 | 3,47 | 3,34 | 3,35 | -2,27% | 793.543,00 |
| 21.04.2026 | 3,61 | 3,64 | 3,43 | 3,43 | -3,98% | 829.192,00 |
| 20.04.2026 | 3,63 | 3,76 | 3,52 | 3,57 | -1,43% | 1.227.650,00 |
| 17.04.2026 | 3,53 | 3,68 | 3,53 | 3,62 | 2,55% | 1.148.581,00 |
| 16.04.2026 | 3,64 | 3,65 | 3,47 | 3,53 | -2,91% | 1.162.615,00 |
| 15.04.2026 | 3,80 | 3,89 | 3,63 | 3,64 | -5,55% | 1.056.259,00 |
| 14.04.2026 | 3,68 | 3,88 | 3,62 | 3,85 | 6,70% | 1.487.843,00 |
| 13.04.2026 | 3,45 | 3,61 | 3,40 | 3,61 | 3,08% | 649.933,00 |
| 10.04.2026 | 3,58 | 3,61 | 3,50 | 3,50 | -2,12% | 728.085,00 |
| 09.04.2026 | 3,65 | 3,65 | 3,57 | 3,58 | -1,76% | 357.806,00 |
| 08.04.2026 | 3,74 | 3,74 | 3,52 | 3,64 | 3,29% | 1.123.995,00 |
| 07.04.2026 | 3,58 | 3,62 | 3,46 | 3,53 | -2,94% | 507.408,00 |
| 02.04.2026 | 3,64 | 3,69 | 3,46 | 3,64 | -3,07% | 1.206.719,00 |
| 01.04.2026 | 3,64 | 3,77 | 3,59 | 3,75 | 3,45% | 1.056.928,00 |
| 31.03.2026 | 3,51 | 3,71 | 3,45 | 3,63 | 2,98% | 2.629.848,00 |
| 30.03.2026 | 3,55 | 3,58 | 3,42 | 3,52 | -0,56% | 543.805,00 |
| 27.03.2026 | 3,61 | 3,73 | 3,46 | 3,54 | 0,28% | 1.146.101,00 |
| 26.03.2026 | 3,45 | 3,61 | 3,39 | 3,53 | 1,73% | 555.386,00 |
| 25.03.2026 | 3,41 | 3,68 | 3,41 | 3,47 | 3,58% | 1.551.002,00 |
| 24.03.2026 | 3,44 | 3,44 | 3,33 | 3,35 | -1,03% | 358.783,00 |
| 23.03.2026 | 3,30 | 3,50 | 3,26 | 3,39 | -0,73% | 778.518,00 |
| 20.03.2026 | 3,45 | 3,49 | 3,32 | 3,41 | 0,29% | 867.784,00 |
| 19.03.2026 | 3,31 | 3,41 | 3,27 | 3,40 | 1,04% | 614.887,00 |
| 18.03.2026 | 3,47 | 3,49 | 3,35 | 3,37 | -2,46% | 680.507,00 |
| 17.03.2026 | 3,46 | 3,54 | 3,42 | 3,45 | -0,29% | 566.975,00 |
| 16.03.2026 | 3,60 | 3,62 | 3,46 | 3,46 | -2,95% | 606.048,00 |
| 13.03.2026 | 3,59 | 3,76 | 3,51 | 3,57 | 0,99% | 1.408.451,00 |
| 12.03.2026 | 3,82 | 3,83 | 3,46 | 3,53 | -9,14% | 2.787.203,00 |
| 11.03.2026 | 4,06 | 4,10 | 3,79 | 3,89 | -3,00% | 1.620.693,00 |
| 10.03.2026 | 4,04 | 4,20 | 3,96 | 4,01 | -0,87% | 2.211.138,00 |
| 09.03.2026 | 3,69 | 4,04 | 3,64 | 4,04 | 7,30% | 1.754.003,00 |
| 06.03.2026 | 3,80 | 3,91 | 3,60 | 3,77 | 1,21% | 1.385.971,00 |
| 05.03.2026 | 3,90 | 4,10 | 3,72 | 3,72 | -0,93% | 2.822.833,00 |
| 04.03.2026 | 3,69 | 3,83 | 3,68 | 3,76 | -1,05% | 765.472,00 |
| 03.03.2026 | 3,82 | 3,87 | 3,74 | 3,80 | 0,13% | 1.561.669,00 |
| 02.03.2026 | 3,50 | 3,83 | 3,46 | 3,79 | 5,57% | 1.331.467,00 |
| 27.02.2026 | 3,70 | 3,89 | 3,56 | 3,59 | -3,49% | 1.291.853,00 |
| 26.02.2026 | 3,82 | 3,83 | 3,64 | 3,72 | -3,63% | 937.529,00 |
| 25.02.2026 | 3,80 | 3,98 | 3,79 | 3,86 | 0,92% | 1.294.291,00 |
| 24.02.2026 | 3,58 | 3,83 | 3,55 | 3,83 | 6,99% | 827.051,00 |
| 23.02.2026 | 3,62 | 3,70 | 3,54 | 3,58 | -1,92% | 584.067,00 |
| 20.02.2026 | 3,58 | 3,73 | 3,53 | 3,65 | 2,39% | 731.947,00 |
| 19.02.2026 | 3,46 | 3,57 | 3,45 | 3,56 | 0,99% | 571.989,00 |
| 18.02.2026 | 3,50 | 3,57 | 3,46 | 3,53 | 1,88% | 581.752,00 |
| 17.02.2026 | 3,40 | 3,51 | 3,37 | 3,46 | 0,87% | 690.459,00 |
| 16.02.2026 | 3,64 | 3,64 | 3,37 | 3,43 | -7,17% | 1.815.391,00 |
| 13.02.2026 | 3,69 | 3,76 | 3,64 | 3,70 | 0,14% | 777.299,00 |
| 12.02.2026 | 3,75 | 3,87 | 3,69 | 3,69 | -0,94% | 774.410,00 |
| 11.02.2026 | 4,04 | 4,05 | 3,71 | 3,73 | -7,80% | 2.005.948,00 |
| 10.02.2026 | 3,80 | 4,17 | 3,77 | 4,04 | 4,39% | 1.864.181,00 |
| 09.02.2026 | 3,65 | 3,87 | 3,62 | 3,87 | 6,46% | 1.265.846,00 |
| 06.02.2026 | 3,64 | 3,68 | 3,44 | 3,64 | -5,22% | 1.970.822,00 |
| 05.02.2026 | 3,96 | 3,99 | 3,75 | 3,84 | -2,54% | 972.918,00 |
| 04.02.2026 | 4,02 | 4,25 | 3,91 | 3,94 | 0,25% | 2.273.008,00 |
| 03.02.2026 | 3,80 | 3,93 | 3,71 | 3,93 | 3,29% | 1.056.617,00 |
| 02.02.2026 | 3,65 | 3,83 | 3,56 | 3,80 | -0,13% | 1.079.733,00 |