10,055€
1,57%
Echtzeit-Aktienkurs Digital Bros S.P.A.
Bid:
Ask:
Aktienkurse zur Digital Bros S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.02.2026 | 12,71 | 12,89 | 12,67 | 12,89 | 1,42% | - |
| 09.02.2026 | 12,22 | 12,85 | 12,22 | 12,71 | 0,95% | - |
| 06.02.2026 | 12,67 | 12,72 | 12,57 | 12,59 | -0,63% | 14,00 |
| 05.02.2026 | 12,26 | 12,76 | 12,26 | 12,67 | 0,32% | - |
| 04.02.2026 | 12,67 | 12,76 | 12,39 | 12,63 | -0,32% | - |
| 03.02.2026 | 12,58 | 13,06 | 12,58 | 12,67 | -2,31% | - |
| 02.02.2026 | 12,95 | 13,10 | 12,78 | 12,97 | 0,23% | - |
| 30.01.2026 | 12,96 | 13,12 | 12,93 | 12,94 | -0,23% | - |
| 29.01.2026 | 12,74 | 13,18 | 12,74 | 12,97 | -1,22% | - |
| 28.01.2026 | 12,38 | 13,16 | 12,38 | 13,13 | 2,98% | - |
| 27.01.2026 | 12,30 | 12,87 | 12,30 | 12,75 | 0,63% | - |
| 26.01.2026 | 12,26 | 12,79 | 12,26 | 12,67 | 0,32% | - |
| 23.01.2026 | 12,50 | 12,89 | 12,50 | 12,63 | -1,86% | - |
| 22.01.2026 | 12,28 | 12,95 | 12,28 | 12,87 | 1,74% | - |
| 21.01.2026 | 12,18 | 12,73 | 12,18 | 12,65 | 0,80% | - |
| 20.01.2026 | 12,87 | 12,94 | 12,46 | 12,55 | -2,49% | - |
| 19.01.2026 | 13,01 | 13,01 | 12,72 | 12,87 | -1,00% | - |
| 16.01.2026 | 13,17 | 13,30 | 12,92 | 13,00 | -1,29% | - |
| 15.01.2026 | 12,93 | 13,17 | 12,90 | 13,17 | 1,86% | - |
| 14.01.2026 | 12,66 | 13,36 | 12,66 | 12,93 | -0,69% | - |
| 13.01.2026 | 12,64 | 13,12 | 12,64 | 13,02 | 0,46% | - |
| 12.01.2026 | 12,60 | 13,04 | 12,60 | 12,96 | 0,47% | - |
| 09.01.2026 | 13,05 | 13,11 | 12,73 | 12,90 | -1,15% | 30,00 |
| 08.01.2026 | 13,05 | 13,17 | 13,03 | 13,05 | 0,00% | - |
| 07.01.2026 | 12,98 | 13,38 | 12,98 | 13,05 | -2,17% | 15,00 |
| 06.01.2026 | 13,26 | 13,42 | 13,22 | 13,34 | 0,53% | - |
| 05.01.2026 | 13,12 | 13,46 | 13,10 | 13,27 | 1,07% | - |
| 02.01.2026 | 13,20 | 13,34 | 13,09 | 13,13 | -0,30% | - |
| 30.12.2025 | 13,09 | 13,25 | 12,96 | 13,17 | 0,69% | - |
| 29.12.2025 | 12,91 | 13,13 | 12,91 | 13,08 | 1,32% | - |
| 23.12.2025 | 13,06 | 13,12 | 12,80 | 12,91 | -1,22% | - |
| 22.12.2025 | 13,11 | 13,13 | 12,90 | 13,07 | -0,31% | - |
| 19.12.2025 | 13,15 | 13,34 | 13,07 | 13,11 | -0,30% | - |
| 18.12.2025 | 12,71 | 13,19 | 12,62 | 13,15 | 3,46% | - |
| 17.12.2025 | 13,09 | 13,13 | 12,70 | 12,71 | -2,90% | - |
| 16.12.2025 | 13,25 | 13,29 | 13,06 | 13,09 | -1,21% | - |
| 15.12.2025 | 13,25 | 13,38 | 13,08 | 13,25 | 0,00% | - |
| 12.12.2025 | 13,33 | 13,61 | 13,24 | 13,25 | -0,60% | - |
| 11.12.2025 | 13,30 | 13,51 | 13,19 | 13,33 | 0,15% | - |
| 10.12.2025 | 13,75 | 13,94 | 13,18 | 13,31 | -3,20% | - |
| 09.12.2025 | 13,92 | 14,01 | 13,56 | 13,75 | -1,29% | - |
| 08.12.2025 | 13,90 | 14,50 | 13,90 | 13,93 | -2,38% | 14,00 |
| 05.12.2025 | 13,28 | 14,33 | 13,28 | 14,27 | 7,37% | - |