10,400€
-2,16%
Echtzeit-Aktienkurs DIGITAL BROS S.P.A.
Bid:
Ask:
Aktienkurse zur DIGITAL BROS S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 10,63 | 10,86 | 10,39 | 10,40 | -2,16% | - |
| 15.10.2026 | 10,76 | 10,76 | 10,63 | 10,63 | 0,19% | - |
| 14.10.2026 | 11,12 | 11,33 | 10,61 | 10,61 | -4,67% | - |
| 13.10.2026 | 11,17 | 11,55 | 11,13 | 11,13 | -0,36% | 27,00 |
| 12.10.2026 | 11,17 | 11,59 | 11,10 | 11,17 | 0,00% | - |
| 09.10.2026 | 11,27 | 11,54 | 11,17 | 11,17 | -0,89% | 15,00 |
| 08.10.2026 | 11,43 | 11,59 | 11,27 | 11,27 | -1,31% | - |
| 07.10.2026 | 11,67 | 11,67 | 11,42 | 11,42 | -2,14% | - |
| 06.10.2026 | 11,51 | 11,73 | 11,44 | 11,67 | 1,48% | - |
| 05.10.2026 | 11,58 | 11,73 | 11,48 | 11,50 | -0,78% | - |
| 02.10.2026 | 11,96 | 12,10 | 11,58 | 11,59 | -3,17% | - |
| 01.10.2026 | 12,66 | 12,66 | 11,96 | 11,97 | -5,45% | - |
| 30.09.2026 | 12,90 | 13,09 | 12,44 | 12,66 | -1,94% | - |
| 29.09.2026 | 13,00 | 13,25 | 12,80 | 12,91 | -0,77% | - |
| 28.09.2026 | 13,21 | 13,66 | 12,93 | 13,01 | -1,44% | - |
| 25.09.2026 | 12,80 | 13,50 | 12,59 | 13,20 | 3,04% | - |
| 24.09.2026 | 13,19 | 13,19 | 12,81 | 12,81 | -2,88% | - |
| 23.09.2026 | 12,37 | 13,19 | 12,37 | 13,19 | 6,63% | - |
| 22.09.2026 | 12,73 | 12,81 | 12,36 | 12,37 | -2,83% | - |
| 21.09.2026 | 12,83 | 13,05 | 12,72 | 12,73 | -0,78% | - |
| 18.09.2026 | 13,05 | 13,14 | 12,80 | 12,83 | -1,69% | - |
| 17.09.2026 | 13,05 | 13,29 | 12,95 | 13,05 | 0,00% | - |
| 16.09.2026 | 12,97 | 13,10 | 12,91 | 13,05 | 0,69% | - |
| 15.09.2026 | 13,17 | 13,22 | 12,94 | 12,96 | -1,59% | - |
| 14.09.2026 | 13,01 | 13,29 | 12,94 | 13,17 | 1,23% | - |
| 11.09.2026 | 12,63 | 13,01 | 12,56 | 13,01 | 3,01% | - |
| 10.09.2026 | 12,11 | 12,65 | 12,01 | 12,63 | 5,43% | - |
| 09.09.2026 | 11,92 | 12,02 | 11,90 | 11,98 | 0,42% | - |
| 08.09.2026 | 11,86 | 12,17 | 11,78 | 11,93 | 0,59% | - |
| 07.09.2026 | 12,15 | 12,20 | 11,73 | 11,86 | -2,39% | 13,00 |
| 04.09.2026 | 12,27 | 12,27 | 12,09 | 12,15 | -0,98% | - |
| 03.09.2026 | 12,29 | 12,43 | 12,12 | 12,27 | -0,16% | - |
| 02.09.2026 | 12,19 | 12,33 | 11,94 | 12,29 | 0,82% | - |
| 01.09.2026 | 12,37 | 12,37 | 12,03 | 12,19 | -1,46% | - |
| 31.08.2026 | 12,49 | 12,58 | 12,26 | 12,37 | -0,96% | - |
| 28.08.2026 | 12,50 | 12,62 | 12,41 | 12,49 | -0,87% | - |
| 27.08.2026 | 12,50 | 12,63 | 12,45 | 12,60 | 1,45% | - |
| 26.08.2026 | 12,50 | 12,58 | 12,42 | 12,42 | 0,00% | - |
| 25.08.2026 | 12,47 | 12,56 | 12,36 | 12,42 | -0,40% | - |
| 24.08.2026 | 12,38 | 12,58 | 12,23 | 12,47 | 0,81% | - |
| 21.08.2026 | 12,38 | 12,45 | 12,27 | 12,37 | 0,32% | - |
| 20.08.2026 | 12,41 | 12,44 | 12,33 | 12,33 | -0,56% | - |
| 19.08.2026 | 12,41 | 12,52 | 12,30 | 12,40 | 26,47% | - |
| 05.05.2026 | 9,73 | 9,91 | 9,73 | 9,81 | 0,72% | - |
| 04.05.2026 | 9,82 | 10,04 | 9,72 | 9,74 | -0,92% | - |
| 30.04.2026 | 9,98 | 10,04 | 9,69 | 9,83 | -1,50% | - |
| 29.04.2026 | 10,08 | 10,18 | 9,84 | 9,98 | -0,99% | - |
| 28.04.2026 | 10,06 | 10,28 | 10,05 | 10,08 | 0,10% | - |
| 27.04.2026 | 9,49 | 10,20 | 9,46 | 10,07 | 6,06% | - |
| 24.04.2026 | 9,77 | 9,87 | 9,44 | 9,49 | -2,82% | - |
| 23.04.2026 | 9,81 | 10,09 | 9,76 | 9,77 | -0,56% | - |
| 22.04.2026 | 10,13 | 10,14 | 9,77 | 9,82 | -3,01% | - |
| 21.04.2026 | 10,19 | 10,66 | 10,11 | 10,13 | -0,49% | - |
| 20.04.2026 | 10,24 | 10,31 | 10,17 | 10,18 | -0,59% | - |
| 17.04.2026 | 10,26 | 10,58 | 10,23 | 10,24 | -0,15% | - |
| 16.04.2026 | 10,05 | 10,59 | 10,03 | 10,25 | 2,14% | 625,00 |
| 15.04.2026 | 9,85 | 10,05 | 9,83 | 10,04 | 1,83% | - |
| 14.04.2026 | 9,63 | 9,92 | 9,55 | 9,86 | 2,44% | - |
| 13.04.2026 | 9,71 | 9,71 | 9,43 | 9,62 | -0,98% | - |
| 10.04.2026 | 9,57 | 9,82 | 9,56 | 9,72 | 1,57% | 56,00 |
| 09.04.2026 | 9,80 | 9,80 | 9,54 | 9,57 | -2,25% | - |
| 08.04.2026 | 9,69 | 10,13 | 9,65 | 9,79 | 1,35% | - |
| 07.04.2026 | 9,82 | 9,98 | 9,66 | 9,66 | -1,58% | 14,00 |
| 02.04.2026 | 9,78 | 9,83 | 9,55 | 9,81 | 0,51% | - |
| 01.04.2026 | 9,48 | 9,91 | 9,47 | 9,76 | 3,06% | - |
| 31.03.2026 | 9,32 | 9,59 | 9,32 | 9,47 | 1,55% | - |
| 30.03.2026 | 9,65 | 9,65 | 9,32 | 9,33 | -3,27% | - |
| 27.03.2026 | 9,82 | 9,82 | 9,54 | 9,64 | -1,63% | - |
| 26.03.2026 | 9,61 | 9,82 | 9,44 | 9,80 | 1,92% | - |
| 25.03.2026 | 9,59 | 9,72 | 9,55 | 9,62 | 0,37% | - |
| 24.03.2026 | 9,76 | 10,04 | 9,46 | 9,58 | -1,64% | - |
| 23.03.2026 | 9,46 | 9,89 | 9,27 | 9,74 | 2,96% | - |
| 20.03.2026 | 9,62 | 9,74 | 9,46 | 9,46 | -1,66% | - |
| 19.03.2026 | 9,81 | 9,86 | 9,53 | 9,62 | -1,99% | - |
| 18.03.2026 | 9,72 | 9,96 | 9,68 | 9,82 | 0,93% | - |
| 17.03.2026 | 9,89 | 10,11 | 9,66 | 9,73 | -1,72% | - |
| 16.03.2026 | 10,37 | 10,42 | 9,82 | 9,90 | -4,44% | - |
| 13.03.2026 | 10,67 | 10,68 | 10,08 | 10,36 | -2,95% | - |
| 12.03.2026 | 10,85 | 11,34 | 10,65 | 10,67 | -1,57% | - |
| 11.03.2026 | 11,22 | 11,84 | 10,84 | 10,84 | -6,47% | - |
| 10.03.2026 | 11,28 | 12,30 | 11,28 | 11,59 | -0,52% | - |
| 09.03.2026 | 11,37 | 11,80 | 11,02 | 11,65 | 2,55% | - |
| 06.03.2026 | 11,15 | 11,54 | 11,14 | 11,36 | 1,88% | 14,00 |
| 05.03.2026 | 11,11 | 11,54 | 11,10 | 11,15 | 0,36% | - |
| 04.03.2026 | 11,11 | 11,50 | 11,10 | 11,11 | 0,00% | - |
| 03.03.2026 | 11,55 | 11,55 | 11,10 | 11,11 | -3,81% | - |
| 02.03.2026 | 11,60 | 11,70 | 11,23 | 11,55 | -0,43% | - |
| 27.02.2026 | 11,55 | 11,83 | 11,54 | 11,60 | 0,43% | - |
| 26.02.2026 | 11,49 | 11,71 | 11,48 | 11,55 | 0,52% | 3.484,00 |
| 25.02.2026 | 11,51 | 11,75 | 11,48 | 11,49 | -0,17% | - |
| 24.02.2026 | 11,61 | 11,82 | 11,49 | 11,51 | -0,86% | - |
| 23.02.2026 | 11,83 | 11,84 | 11,60 | 11,61 | -1,78% | - |
| 20.02.2026 | 11,93 | 12,05 | 11,82 | 11,82 | -0,84% | - |
| 19.02.2026 | 12,05 | 12,07 | 11,91 | 11,92 | -1,00% | - |
| 18.02.2026 | 12,05 | 12,16 | 12,02 | 12,04 | 0,00% | - |
| 17.02.2026 | 12,07 | 12,19 | 11,92 | 12,04 | 0,33% | 690,00 |
| 16.02.2026 | 12,29 | 12,44 | 12,00 | 12,00 | -2,28% | - |
| 13.02.2026 | 12,11 | 12,29 | 12,10 | 12,28 | 1,40% | - |
| 12.02.2026 | 12,59 | 12,68 | 12,03 | 12,11 | -3,74% | - |
| 11.02.2026 | 12,50 | 12,87 | 12,50 | 12,58 | -2,40% | - |