14,180€
-3,27%
Echtzeit-Aktienkurs DIGITAL BROS S.P.A.
Bid:
Ask:
Aktienkurse zur DIGITAL BROS S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 14,72 | 15,10 | 14,27 | 14,31 | -5,23% | - |
| 27.02.2025 | 14,60 | 15,15 | 14,60 | 15,10 | 1,41% | - |
| 26.02.2025 | 14,00 | 15,05 | 14,00 | 14,89 | 3,69% | - |
| 25.02.2025 | 14,73 | 14,81 | 14,29 | 14,36 | -2,51% | - |
| 24.02.2025 | 14,11 | 14,93 | 14,03 | 14,73 | 4,39% | - |
| 21.02.2025 | 13,84 | 14,16 | 13,84 | 14,11 | 1,95% | - |
| 20.02.2025 | 13,56 | 14,03 | 13,56 | 13,84 | -0,22% | - |
| 19.02.2025 | 13,60 | 14,05 | 13,60 | 13,87 | -0,43% | - |
| 18.02.2025 | 13,64 | 14,09 | 13,54 | 13,93 | 2,13% | - |
| 17.02.2025 | 13,58 | 14,03 | 13,36 | 13,64 | -1,73% | - |
| 14.02.2025 | 13,82 | 14,27 | 13,81 | 13,88 | -2,05% | - |
| 13.02.2025 | 14,08 | 14,29 | 13,84 | 14,17 | 0,64% | - |
| 12.02.2025 | 13,66 | 14,39 | 13,66 | 14,08 | 0,57% | - |
| 11.02.2025 | 13,66 | 14,10 | 13,40 | 14,00 | 2,49% | - |
| 10.02.2025 | 13,24 | 14,09 | 13,23 | 13,66 | 3,17% | - |
| 07.02.2025 | 13,05 | 13,46 | 13,05 | 13,24 | 1,46% | - |
| 06.02.2025 | 12,84 | 13,26 | 12,84 | 13,05 | -0,91% | - |
| 05.02.2025 | 12,94 | 13,51 | 12,94 | 13,17 | -0,60% | - |
| 04.02.2025 | 13,11 | 13,35 | 12,95 | 13,25 | 1,07% | - |
| 03.02.2025 | 13,03 | 13,34 | 12,71 | 13,11 | 0,61% | - |
| 31.01.2025 | 12,21 | 13,17 | 11,86 | 13,03 | 6,72% | - |
| 30.01.2025 | 11,84 | 12,53 | 11,84 | 12,21 | 1,24% | - |
| 29.01.2025 | 12,22 | 12,29 | 12,05 | 12,06 | -1,39% | - |
| 28.01.2025 | 11,96 | 12,36 | 11,81 | 12,23 | 2,26% | - |
| 27.01.2025 | 12,23 | 12,23 | 11,71 | 11,96 | -2,21% | - |
| 24.01.2025 | 11,78 | 12,47 | 11,78 | 12,23 | 1,33% | - |
| 23.01.2025 | 11,62 | 12,11 | 11,62 | 12,07 | 1,51% | - |
| 22.01.2025 | 11,68 | 11,99 | 11,68 | 11,89 | -0,50% | - |
| 21.01.2025 | 11,97 | 12,05 | 11,76 | 11,95 | 1,01% | - |
| 20.01.2025 | 12,03 | 12,14 | 11,38 | 11,83 | -1,66% | 2.938,00 |
| 17.01.2025 | 13,03 | 13,03 | 11,95 | 12,03 | -7,67% | - |
| 16.01.2025 | 12,19 | 13,07 | 11,92 | 13,03 | 6,89% | - |
| 15.01.2025 | 12,20 | 12,49 | 12,03 | 12,19 | -2,25% | - |
| 14.01.2025 | 12,36 | 12,68 | 12,30 | 12,47 | 0,89% | - |
| 13.01.2025 | 12,36 | 12,53 | 12,08 | 12,36 | 0,00% | - |
| 10.01.2025 | 10,86 | 12,52 | 10,86 | 12,36 | 10,55% | - |
| 09.01.2025 | 12,07 | 12,07 | 11,18 | 11,18 | -7,37% | - |
| 08.01.2025 | 12,36 | 12,49 | 11,67 | 12,07 | -2,35% | - |
| 07.01.2025 | 12,65 | 12,65 | 12,34 | 12,36 | -2,29% | - |
| 06.01.2025 | 11,80 | 12,82 | 11,80 | 12,65 | 4,37% | - |
| 03.01.2025 | 11,92 | 12,68 | 11,90 | 12,12 | 1,68% | 2.157,00 |
| 02.01.2025 | 11,16 | 11,92 | 11,16 | 11,92 | 4,10% | - |
| 30.12.2024 | 11,02 | 11,61 | 10,98 | 11,45 | 3,15% | - |
| 27.12.2024 | 10,85 | 11,17 | 10,76 | 11,10 | 1,65% | - |
| 23.12.2024 | 10,63 | 10,93 | 10,54 | 10,92 | 3,21% | 1.116,00 |
| 20.12.2024 | 10,40 | 10,74 | 10,33 | 10,58 | 0,47% | - |
| 19.12.2024 | 10,02 | 10,75 | 9,98 | 10,53 | 4,72% | - |
| 18.12.2024 | 10,07 | 10,68 | 9,99 | 10,06 | -0,15% | - |
| 17.12.2024 | 9,93 | 10,35 | 9,90 | 10,07 | 0,90% | - |
| 16.12.2024 | 10,06 | 10,17 | 9,94 | 9,98 | -1,19% | - |
| 13.12.2024 | 9,86 | 10,13 | 9,84 | 10,10 | 2,38% | - |
| 12.12.2024 | 10,19 | 10,34 | 9,75 | 9,87 | -3,62% | - |
| 11.12.2024 | 9,86 | 10,37 | 9,73 | 10,24 | 4,12% | - |
| 10.12.2024 | 9,70 | 9,97 | 9,70 | 9,83 | 0,77% | - |
| 09.12.2024 | 9,98 | 10,12 | 9,75 | 9,76 | -2,35% | - |
| 06.12.2024 | 9,77 | 10,07 | 9,77 | 9,99 | 1,99% | - |
| 05.12.2024 | 9,81 | 10,01 | 9,79 | 9,80 | -0,20% | - |
| 04.12.2024 | 9,56 | 9,89 | 9,51 | 9,82 | 2,72% | - |
| 03.12.2024 | 9,49 | 9,58 | 9,17 | 9,56 | 0,63% | - |
| 02.12.2024 | 9,27 | 9,52 | 9,20 | 9,50 | 0,85% | 3.480,00 |
| 29.11.2024 | 9,52 | 9,58 | 9,24 | 9,42 | -1,57% | - |
| 28.11.2024 | 9,51 | 9,71 | 9,27 | 9,57 | 1,70% | - |
| 27.11.2024 | 9,24 | 9,41 | 9,03 | 9,41 | 1,62% | - |
| 26.11.2024 | 8,77 | 9,31 | 8,73 | 9,26 | 4,58% | - |
| 25.11.2024 | 8,84 | 8,96 | 8,60 | 8,85 | 0,97% | - |
| 22.11.2024 | 8,79 | 8,88 | 8,63 | 8,77 | -0,68% | - |
| 21.11.2024 | 8,71 | 8,94 | 8,57 | 8,83 | 1,38% | - |
| 20.11.2024 | 8,74 | 8,85 | 8,56 | 8,71 | 0,35% | - |
| 19.11.2024 | 8,82 | 8,93 | 8,53 | 8,68 | -0,63% | - |
| 18.11.2024 | 8,67 | 8,92 | 8,60 | 8,73 | 1,28% | 1.236,00 |
| 15.11.2024 | 8,68 | 8,97 | 8,52 | 8,62 | -1,43% | - |
| 14.11.2024 | 9,02 | 9,19 | 8,73 | 8,75 | -3,80% | - |
| 13.11.2024 | 8,87 | 9,13 | 8,86 | 9,09 | 1,11% | - |
| 12.11.2024 | 8,84 | 9,11 | 8,82 | 8,99 | -0,50% | - |
| 11.11.2024 | 9,21 | 9,30 | 9,01 | 9,04 | -1,26% | - |
| 08.11.2024 | 9,22 | 9,26 | 9,08 | 9,15 | -1,40% | - |
| 07.11.2024 | 9,20 | 9,31 | 9,10 | 9,28 | 1,48% | 742,00 |
| 06.11.2024 | 9,19 | 9,37 | 9,03 | 9,15 | -0,05% | - |
| 05.11.2024 | 9,11 | 9,48 | 9,02 | 9,15 | 1,27% | - |
| 04.11.2024 | 9,33 | 9,45 | 9,00 | 9,04 | -2,38% | - |
| 01.11.2024 | 9,26 | 9,38 | 9,17 | 9,26 | -0,32% | - |
| 31.10.2024 | 9,30 | 9,43 | 9,16 | 9,29 | -1,49% | - |
| 30.10.2024 | 9,70 | 9,72 | 9,42 | 9,43 | -3,28% | - |
| 29.10.2024 | 10,03 | 10,03 | 9,67 | 9,75 | -2,84% | - |
| 28.10.2024 | 9,85 | 10,11 | 9,83 | 10,03 | -0,74% | 2.092,00 |
| 25.10.2024 | 10,25 | 10,27 | 9,98 | 10,11 | -1,37% | - |
| 24.10.2024 | 9,65 | 10,35 | 9,65 | 10,25 | 6,22% | - |
| 23.10.2024 | 9,17 | 9,87 | 9,10 | 9,65 | 5,18% | - |
| 22.10.2024 | 8,38 | 9,31 | 8,35 | 9,17 | 9,43% | - |
| 21.10.2024 | 8,35 | 8,83 | 8,34 | 8,38 | 0,36% | - |
| 18.10.2024 | 8,14 | 8,35 | 8,12 | 8,35 | 2,58% | - |
| 17.10.2024 | 7,97 | 8,30 | 7,97 | 8,14 | -0,49% | - |
| 16.10.2024 | 7,93 | 8,33 | 7,93 | 8,18 | 0,68% | - |
| 15.10.2024 | 8,13 | 8,38 | 8,09 | 8,13 | -2,40% | - |
| 14.10.2024 | 8,21 | 8,72 | 8,21 | 8,33 | -0,89% | - |
| 11.10.2024 | 8,49 | 8,62 | 8,36 | 8,40 | -1,00% | - |
| 10.10.2024 | 8,74 | 8,74 | 8,40 | 8,49 | -2,86% | - |
| 09.10.2024 | 8,45 | 8,76 | 8,45 | 8,74 | 0,81% | - |
| 08.10.2024 | 8,57 | 8,78 | 8,57 | 8,67 | -1,14% | - |
| 07.10.2024 | 8,43 | 8,78 | 8,43 | 8,77 | 1,33% | - |