11,920€
0,85%
Echtzeit-Aktienkurs Digital Bros S.P.A.
Bid:
Ask:
Aktienkurse zur Digital Bros S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,15 | 12,19 | 11,71 | 11,92 | 0,85% | - |
| 14.10.2025 | 12,01 | 12,16 | 11,82 | 11,82 | 0,68% | - |
| 13.10.2025 | 11,84 | 12,12 | 11,70 | 11,74 | -4,08% | - |
| 10.10.2025 | 12,26 | 12,74 | 11,83 | 12,24 | 0,66% | - |
| 09.10.2025 | 12,08 | 12,41 | 11,83 | 12,16 | 3,58% | 126,00 |
| 08.10.2025 | 11,61 | 12,19 | 11,49 | 11,74 | 6,34% | - |
| 07.10.2025 | 10,91 | 11,52 | 10,89 | 11,04 | 0,91% | - |
| 06.10.2025 | 10,91 | 11,24 | 10,87 | 10,94 | 2,82% | - |
| 03.10.2025 | 10,93 | 11,07 | 10,64 | 10,64 | -5,00% | 124,00 |
| 02.10.2025 | 10,98 | 11,20 | 10,88 | 11,20 | 4,67% | - |
| 01.10.2025 | 11,12 | 11,12 | 10,70 | 10,70 | -1,47% | - |
| 30.09.2025 | 11,32 | 11,76 | 10,86 | 10,86 | -2,69% | - |
| 29.09.2025 | 11,39 | 11,62 | 11,15 | 11,16 | -6,38% | - |
| 26.09.2025 | 12,03 | 12,23 | 10,91 | 11,92 | -0,17% | - |
| 25.09.2025 | 12,29 | 12,29 | 11,94 | 11,94 | -2,45% | - |
| 24.09.2025 | 12,25 | 12,28 | 12,17 | 12,24 | 0,99% | - |
| 23.09.2025 | 12,36 | 12,55 | 12,12 | 12,12 | 0,83% | - |
| 22.09.2025 | 12,29 | 12,47 | 12,02 | 12,02 | -0,66% | - |
| 18.09.2025 | 12,33 | 12,56 | 12,10 | 12,10 | -3,97% | - |
| 17.09.2025 | 12,47 | 12,60 | 12,24 | 12,60 | -1,41% | 29,00 |
| 16.09.2025 | 12,38 | 12,78 | 12,21 | 12,78 | 6,50% | - |
| 15.09.2025 | 12,30 | 12,56 | 12,00 | 12,00 | -4,15% | - |
| 12.09.2025 | 12,33 | 12,54 | 12,33 | 12,52 | 2,62% | - |
| 10.09.2025 | 12,29 | 12,52 | 12,20 | 12,20 | -4,31% | - |
| 08.09.2025 | 12,31 | 12,83 | 12,29 | 12,75 | 6,96% | - |
| 05.09.2025 | 12,03 | 12,28 | 11,92 | 11,92 | -0,58% | - |
| 04.09.2025 | 12,00 | 12,13 | 11,86 | 11,99 | 3,54% | - |
| 03.09.2025 | 12,06 | 12,14 | 11,58 | 11,58 | -0,69% | - |
| 02.09.2025 | 12,26 | 12,26 | 11,66 | 11,66 | -1,85% | - |
| 01.09.2025 | 12,37 | 12,46 | 11,88 | 11,88 | -2,14% | - |
| 29.08.2025 | 12,56 | 12,63 | 12,14 | 12,14 | -4,18% | 122,00 |
| 28.08.2025 | 12,95 | 13,00 | 12,56 | 12,67 | -2,24% | - |
| 27.08.2025 | 13,07 | 13,19 | 12,87 | 12,96 | -1,59% | - |
| 26.08.2025 | 13,35 | 13,35 | 13,10 | 13,17 | -2,44% | - |
| 25.08.2025 | 13,15 | 13,67 | 13,00 | 13,50 | 2,66% | - |
| 22.08.2025 | 12,63 | 13,15 | 12,63 | 13,15 | 3,14% | - |
| 21.08.2025 | 12,66 | 12,85 | 12,59 | 12,75 | 0,31% | - |
| 20.08.2025 | 12,65 | 12,84 | 12,63 | 12,71 | 0,08% | - |
| 19.08.2025 | 12,49 | 12,89 | 12,42 | 12,70 | 1,84% | - |
| 18.08.2025 | 12,55 | 12,55 | 12,35 | 12,47 | 0,56% | - |
| 15.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,32% | - |
| 14.08.2025 | 12,50 | 12,59 | 12,34 | 12,44 | -0,08% | - |
| 13.08.2025 | 12,65 | 12,73 | 12,37 | 12,45 | 0,81% | - |
| 12.08.2025 | 12,70 | 12,71 | 12,31 | 12,35 | -2,45% | - |
| 11.08.2025 | 12,73 | 12,84 | 12,54 | 12,66 | -1,09% | - |
| 08.08.2025 | 12,78 | 12,94 | 12,74 | 12,80 | 0,47% | - |
| 07.08.2025 | 12,92 | 12,99 | 12,67 | 12,74 | -1,39% | - |
| 06.08.2025 | 12,89 | 13,14 | 12,51 | 12,92 | 0,23% | - |
| 05.08.2025 | 12,41 | 12,98 | 12,41 | 12,89 | 3,78% | - |
| 04.08.2025 | 12,39 | 12,63 | 12,39 | 12,42 | 0,24% | - |
| 01.08.2025 | 12,90 | 12,90 | 12,26 | 12,39 | -3,28% | - |
| 31.07.2025 | 12,60 | 13,05 | 12,60 | 12,81 | 0,95% | - |
| 30.07.2025 | 12,94 | 12,94 | 12,58 | 12,69 | -0,78% | - |
| 29.07.2025 | 12,89 | 13,22 | 12,78 | 12,79 | -0,70% | - |
| 28.07.2025 | 12,64 | 13,61 | 12,64 | 12,88 | -0,46% | - |
| 25.07.2025 | 12,44 | 13,08 | 11,70 | 12,94 | 2,86% | - |
| 24.07.2025 | 15,56 | 15,56 | 12,28 | 12,58 | -23,57% | - |
| 23.07.2025 | 15,22 | 16,83 | 15,08 | 16,46 | 2,94% | - |
| 22.07.2025 | 15,48 | 16,17 | 15,42 | 15,99 | 3,43% | - |
| 21.07.2025 | 14,96 | 15,50 | 14,93 | 15,46 | 4,11% | - |
| 18.07.2025 | 15,21 | 15,50 | 14,82 | 14,85 | -3,13% | - |
| 17.07.2025 | 15,81 | 15,81 | 15,27 | 15,33 | -1,35% | - |
| 16.07.2025 | 16,01 | 16,31 | 15,54 | 15,54 | -2,02% | - |
| 15.07.2025 | 15,64 | 16,21 | 15,63 | 15,86 | 1,54% | - |
| 14.07.2025 | 16,13 | 16,47 | 15,33 | 15,62 | -5,73% | - |
| 11.07.2025 | 17,15 | 17,15 | 16,57 | 16,57 | -3,27% | - |
| 10.07.2025 | 17,10 | 17,30 | 16,75 | 17,13 | -0,75% | - |
| 09.07.2025 | 17,07 | 17,41 | 16,83 | 17,26 | 1,23% | - |
| 08.07.2025 | 16,62 | 17,21 | 16,40 | 17,05 | 1,25% | - |
| 07.07.2025 | 16,47 | 17,17 | 16,28 | 16,84 | 3,00% | - |
| 04.07.2025 | 16,52 | 16,67 | 16,31 | 16,35 | -1,27% | - |
| 03.07.2025 | 15,84 | 16,63 | 15,84 | 16,56 | 1,97% | - |
| 02.07.2025 | 15,88 | 16,62 | 15,78 | 16,24 | 0,37% | - |
| 01.07.2025 | 15,18 | 16,37 | 15,06 | 16,18 | 6,87% | - |
| 30.06.2025 | 13,84 | 15,18 | 13,84 | 15,14 | 8,30% | - |
| 27.06.2025 | 13,40 | 14,07 | 13,40 | 13,98 | 1,82% | - |
| 26.06.2025 | 13,46 | 14,01 | 13,46 | 13,73 | -0,29% | 150,00 |
| 25.06.2025 | 13,40 | 13,94 | 13,40 | 13,77 | 0,07% | - |
| 24.06.2025 | 13,46 | 13,92 | 13,46 | 13,76 | -0,43% | 342,00 |
| 23.06.2025 | 14,00 | 14,33 | 13,63 | 13,82 | -3,56% | - |
| 20.06.2025 | 13,89 | 14,34 | 13,80 | 14,33 | 3,17% | - |
| 19.06.2025 | 14,20 | 14,52 | 13,84 | 13,89 | -4,34% | - |
| 18.06.2025 | 14,50 | 14,58 | 14,27 | 14,52 | 0,21% | - |
| 17.06.2025 | 13,98 | 14,49 | 13,98 | 14,49 | 1,26% | - |
| 16.06.2025 | 13,33 | 14,34 | 13,33 | 14,31 | 7,35% | 1.158,00 |
| 13.06.2025 | 14,18 | 14,58 | 13,33 | 13,33 | -8,57% | - |
| 12.06.2025 | 14,34 | 14,70 | 14,34 | 14,58 | -0,82% | - |
| 11.06.2025 | 14,51 | 14,77 | 14,29 | 14,70 | 1,31% | - |
| 10.06.2025 | 14,12 | 14,61 | 14,12 | 14,51 | 0,35% | - |
| 09.06.2025 | 14,96 | 15,01 | 14,43 | 14,46 | -3,34% | - |
| 06.06.2025 | 14,40 | 15,21 | 14,40 | 14,96 | 1,70% | - |
| 05.06.2025 | 14,24 | 14,89 | 14,24 | 14,71 | 0,89% | - |
| 04.06.2025 | 14,56 | 14,74 | 14,34 | 14,58 | 0,14% | - |
| 03.06.2025 | 14,48 | 14,93 | 14,22 | 14,56 | 0,55% | - |
| 02.06.2025 | 13,32 | 14,59 | 13,32 | 14,48 | 6,24% | - |
| 30.05.2025 | 13,42 | 13,74 | 13,42 | 13,63 | -0,80% | - |
| 29.05.2025 | 13,74 | 13,82 | 13,53 | 13,74 | 0,00% | - |
| 28.05.2025 | 13,28 | 13,74 | 13,28 | 13,74 | 1,03% | - |
| 27.05.2025 | 13,14 | 13,76 | 13,14 | 13,60 | 0,74% | - |
| 26.05.2025 | 13,20 | 13,54 | 13,20 | 13,50 | 2,27% | - |