1,744€
0,35%
Echtzeit-Aktienkurs DBV technologies S.A.
Bid:
Ask:
Aktienkurse zur DBV technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 1,72 | 1,75 | 1,68 | 1,74 | 0,35% | - |
| 21.10.2026 | 1,69 | 1,76 | 1,63 | 1,74 | 1,82% | 1.260,00 |
| 20.10.2026 | 1,61 | 1,71 | 1,58 | 1,71 | 6,22% | 11.000,00 |
| 19.10.2026 | 1,56 | 1,61 | 1,54 | 1,61 | 3,34% | - |
| 16.10.2026 | 1,63 | 1,66 | 1,55 | 1,56 | -4,60% | - |
| 15.10.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 1,43% | - |
| 14.10.2026 | 1,62 | 1,66 | 1,60 | 1,61 | -0,62% | - |
| 13.10.2026 | 1,70 | 1,71 | 1,62 | 1,62 | -4,94% | 15.470,00 |
| 12.10.2026 | 1,70 | 1,75 | 1,68 | 1,70 | -0,06% | 14.014,00 |
| 09.10.2026 | 1,69 | 1,74 | 1,68 | 1,70 | 0,71% | 8.008,00 |
| 08.10.2026 | 1,78 | 1,78 | 1,68 | 1,69 | -5,00% | 2.125,00 |
| 07.10.2026 | 1,77 | 1,78 | 1,72 | 1,78 | 0,40% | - |
| 06.10.2026 | 1,86 | 1,90 | 1,77 | 1,77 | -4,47% | - |
| 05.10.2026 | 1,90 | 1,90 | 1,82 | 1,86 | -2,06% | 1.710,00 |
| 02.10.2026 | 1,97 | 1,99 | 1,89 | 1,89 | -3,61% | 24.500,00 |
| 01.10.2026 | 2,11 | 2,11 | 1,93 | 1,97 | -6,65% | 3.047,00 |
| 30.09.2026 | 2,28 | 2,35 | 2,03 | 2,11 | 3,90% | 49.697,00 |
| 29.09.2026 | 2,07 | 2,09 | 2,03 | 2,03 | -2,08% | - |
| 28.09.2026 | 2,05 | 2,08 | 2,02 | 2,07 | 1,72% | - |
| 25.09.2026 | 2,04 | 2,05 | 1,99 | 2,03 | -0,44% | - |
| 24.09.2026 | 2,19 | 2,20 | 2,02 | 2,04 | -6,92% | 20.300,00 |
| 23.09.2026 | 2,16 | 2,22 | 2,14 | 2,20 | 1,25% | - |
| 22.09.2026 | 2,13 | 2,17 | 2,09 | 2,17 | 1,74% | 10.492,00 |
| 21.09.2026 | 2,14 | 2,16 | 2,12 | 2,13 | -0,79% | - |
| 18.09.2026 | 2,20 | 2,28 | 2,14 | 2,15 | -2,23% | - |
| 17.09.2026 | 2,09 | 2,20 | 2,09 | 2,20 | 5,17% | - |
| 16.09.2026 | 2,07 | 2,16 | 2,07 | 2,09 | 0,72% | - |
| 15.09.2026 | 2,12 | 2,17 | 2,06 | 2,07 | -2,77% | - |
| 14.09.2026 | 2,09 | 2,17 | 2,08 | 2,13 | 1,62% | - |
| 11.09.2026 | 2,25 | 2,28 | 2,07 | 2,10 | -7,33% | - |
| 10.09.2026 | 2,34 | 2,43 | 2,26 | 2,27 | -2,83% | - |
| 09.09.2026 | 2,32 | 2,34 | 2,26 | 2,33 | 0,56% | - |
| 08.09.2026 | 2,33 | 2,36 | 2,29 | 2,32 | -0,64% | - |
| 07.09.2026 | 2,31 | 2,34 | 2,30 | 2,33 | 0,95% | - |
| 04.09.2026 | 2,36 | 2,39 | 2,30 | 2,31 | -1,95% | - |
| 03.09.2026 | 2,36 | 2,42 | 2,32 | 2,36 | 0,17% | - |
| 02.09.2026 | 2,31 | 2,42 | 2,30 | 2,35 | 1,91% | - |
| 01.09.2026 | 2,38 | 2,41 | 2,29 | 2,31 | -2,94% | - |
| 31.08.2026 | 2,38 | 2,39 | 2,33 | 2,38 | -0,04% | - |
| 28.08.2026 | 2,48 | 2,54 | 2,37 | 2,38 | -4,15% | - |
| 27.08.2026 | 2,46 | 2,52 | 2,46 | 2,48 | 0,65% | - |
| 26.08.2026 | 2,55 | 2,55 | 2,43 | 2,47 | -3,14% | - |
| 25.08.2026 | 2,44 | 2,58 | 2,44 | 2,55 | 4,51% | 144,00 |
| 24.08.2026 | 2,48 | 2,51 | 2,40 | 2,44 | -1,85% | - |
| 21.08.2026 | 2,48 | 2,52 | 2,47 | 2,48 | 0,32% | - |
| 20.08.2026 | 2,46 | 2,48 | 2,44 | 2,48 | -3,28% | - |
| 19.08.2026 | 2,53 | 2,61 | 2,51 | 2,56 | -25,31% | - |
| 05.05.2026 | 3,35 | 3,54 | 3,35 | 3,43 | 2,33% | 11.504,00 |
| 04.05.2026 | 3,62 | 3,62 | 3,26 | 3,35 | -7,54% | 2.486,00 |
| 30.04.2026 | 3,57 | 3,65 | 3,56 | 3,62 | 1,60% | - |
| 29.04.2026 | 3,60 | 3,66 | 3,55 | 3,56 | -0,86% | 2.808,00 |
| 28.04.2026 | 3,49 | 3,61 | 3,49 | 3,60 | 2,98% | 14.100,00 |
| 27.04.2026 | 3,39 | 3,52 | 3,38 | 3,49 | 3,13% | 63.000,00 |
| 24.04.2026 | 3,35 | 3,41 | 3,30 | 3,39 | 1,04% | - |
| 23.04.2026 | 3,35 | 3,37 | 3,27 | 3,35 | 0,03% | 127,00 |
| 22.04.2026 | 3,46 | 3,47 | 3,34 | 3,35 | -2,67% | 2.080,00 |
| 21.04.2026 | 3,57 | 3,64 | 3,43 | 3,44 | -3,75% | - |
| 20.04.2026 | 3,60 | 3,76 | 3,53 | 3,58 | -0,58% | 3.220,00 |
| 17.04.2026 | 3,54 | 3,69 | 3,53 | 3,60 | 1,73% | 6.004,00 |
| 16.04.2026 | 3,64 | 3,65 | 3,48 | 3,54 | -2,88% | 10.396,00 |
| 15.04.2026 | 3,84 | 3,88 | 3,63 | 3,64 | -4,03% | 2.080,00 |
| 14.04.2026 | 3,60 | 3,89 | 3,60 | 3,79 | 4,66% | 21.546,00 |
| 13.04.2026 | 3,52 | 3,63 | 3,41 | 3,62 | 3,01% | 5.000,00 |
| 10.04.2026 | 3,60 | 3,61 | 3,51 | 3,52 | -2,33% | - |
| 09.04.2026 | 3,66 | 3,66 | 3,57 | 3,60 | -1,48% | 2.380,00 |
| 08.04.2026 | 3,68 | 3,72 | 3,53 | 3,66 | 3,28% | 21.721,00 |
| 07.04.2026 | 3,63 | 3,63 | 3,47 | 3,54 | -2,56% | 168,00 |
| 02.04.2026 | 3,70 | 3,71 | 3,46 | 3,63 | -2,55% | 1.210,00 |
| 01.04.2026 | 3,65 | 3,77 | 3,59 | 3,73 | 2,19% | 14.863,00 |
| 31.03.2026 | 3,51 | 3,72 | 3,45 | 3,65 | 3,93% | 20.184,00 |
| 30.03.2026 | 3,55 | 3,58 | 3,43 | 3,51 | -0,57% | 9.320,00 |
| 27.03.2026 | 3,56 | 3,72 | 3,47 | 3,53 | -0,93% | 17.575,00 |
| 26.03.2026 | 3,46 | 3,61 | 3,40 | 3,56 | 2,83% | 24.750,00 |
| 25.03.2026 | 3,40 | 3,67 | 3,37 | 3,47 | 3,19% | 18.285,00 |
| 24.03.2026 | 3,41 | 3,43 | 3,33 | 3,36 | -1,44% | 4.020,00 |
| 23.03.2026 | 3,33 | 3,49 | 3,28 | 3,41 | -0,32% | 10.546,00 |
| 20.03.2026 | 3,40 | 3,49 | 3,32 | 3,42 | 0,68% | 850,00 |
| 19.03.2026 | 3,34 | 3,41 | 3,27 | 3,40 | 1,49% | 17.900,00 |
| 18.03.2026 | 3,45 | 3,48 | 3,28 | 3,35 | -2,99% | 27.512,00 |
| 17.03.2026 | 3,41 | 3,53 | 3,41 | 3,45 | -1,40% | 2.877,00 |
| 16.03.2026 | 3,56 | 3,61 | 3,49 | 3,50 | -1,58% | - |
| 13.03.2026 | 3,54 | 3,76 | 3,51 | 3,55 | 0,42% | 14.600,00 |
| 12.03.2026 | 3,82 | 3,82 | 3,46 | 3,54 | -7,45% | 8.588,00 |
| 11.03.2026 | 4,05 | 4,06 | 3,74 | 3,82 | -5,42% | 11.803,00 |
| 10.03.2026 | 4,01 | 4,20 | 3,97 | 4,04 | 0,47% | 19.767,00 |
| 09.03.2026 | 3,67 | 4,05 | 3,64 | 4,02 | 6,48% | 11.002,00 |
| 06.03.2026 | 3,74 | 3,90 | 3,61 | 3,78 | 0,88% | 22.400,00 |
| 05.03.2026 | 3,78 | 4,10 | 3,73 | 3,75 | -1,19% | 23.794,00 |
| 04.03.2026 | 3,79 | 3,83 | 3,67 | 3,79 | 0,13% | 4.004,00 |
| 03.03.2026 | 3,85 | 3,87 | 3,74 | 3,79 | -0,92% | 3.939,00 |
| 02.03.2026 | 3,57 | 3,83 | 3,47 | 3,82 | 7,06% | 19.639,00 |
| 27.02.2026 | 3,72 | 3,89 | 3,57 | 3,57 | -4,09% | - |
| 26.02.2026 | 3,88 | 3,88 | 3,64 | 3,72 | -4,00% | - |
| 25.02.2026 | 3,81 | 3,98 | 3,80 | 3,88 | 1,84% | - |
| 24.02.2026 | 3,60 | 3,81 | 3,55 | 3,81 | 5,75% | 12.000,00 |
| 23.02.2026 | 3,62 | 3,69 | 3,54 | 3,60 | -1,83% | - |
| 20.02.2026 | 3,56 | 3,73 | 3,53 | 3,67 | 3,01% | 7.200,00 |
| 19.02.2026 | 3,52 | 3,57 | 3,46 | 3,56 | 0,99% | - |
| 18.02.2026 | 3,49 | 3,57 | 3,46 | 3,52 | 0,89% | 4.186,00 |
| 17.02.2026 | 3,41 | 3,51 | 3,38 | 3,49 | 2,49% | - |