13,510€
2,74%
Echtzeit-Aktienkurs Digital Bros S.P.A.
Bid:
Ask:
Aktienkurse zur Digital Bros S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 13,15 | 13,67 | 13,00 | 13,55 | 3,04% | - |
| 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% | - |
| 23.05.2025 | 13,10 | 13,60 | 12,96 | 13,20 | -1,79% | - |
| 22.05.2025 | 13,22 | 13,70 | 13,22 | 13,44 | -0,88% | - |
| 21.05.2025 | 12,58 | 13,59 | 12,58 | 13,56 | 5,20% | - |
| 20.05.2025 | 12,72 | 13,07 | 12,60 | 12,89 | -1,15% | - |
| 19.05.2025 | 12,54 | 13,09 | 12,54 | 13,04 | 3,99% | - |
| 16.05.2025 | 11,80 | 13,35 | 11,80 | 12,54 | 3,47% | - |
| 15.05.2025 | 12,79 | 12,79 | 11,69 | 12,12 | -5,24% | - |
| 14.05.2025 | 12,52 | 13,05 | 12,52 | 12,79 | -0,39% | 1.965,00 |
| 13.05.2025 | 12,44 | 13,05 | 12,44 | 12,84 | 0,47% | - |
| 12.05.2025 | 12,98 | 13,32 | 12,75 | 12,78 | -1,54% | - |
| 09.05.2025 | 12,58 | 13,40 | 12,58 | 12,98 | 0,70% | - |
| 08.05.2025 | 12,69 | 12,89 | 12,55 | 12,89 | 1,58% | - |
| 07.05.2025 | 12,04 | 12,90 | 12,04 | 12,69 | 2,59% | - |
| 06.05.2025 | 12,28 | 12,72 | 12,25 | 12,37 | -1,67% | - |
| 05.05.2025 | 12,18 | 12,61 | 11,98 | 12,58 | 3,28% | - |
| 02.05.2025 | 11,89 | 12,22 | 11,67 | 12,18 | 2,44% | 100,00 |
| 30.04.2025 | 11,80 | 11,89 | 11,49 | 11,89 | 3,39% | - |
| 29.04.2025 | 10,06 | 11,69 | 10,06 | 11,50 | 11,54% | - |
| 28.04.2025 | 10,02 | 10,45 | 10,02 | 10,31 | 0,39% | - |
| 25.04.2025 | 10,07 | 10,28 | 10,01 | 10,27 | 2,39% | - |
| 24.04.2025 | 9,81 | 10,08 | 9,67 | 10,03 | 2,50% | - |
| 23.04.2025 | 9,33 | 9,83 | 9,33 | 9,79 | 1,82% | - |
| 22.04.2025 | 9,58 | 9,83 | 9,54 | 9,61 | -2,04% | - |
| 17.04.2025 | 9,50 | 9,83 | 9,33 | 9,81 | 3,32% | - |
| 16.04.2025 | 9,31 | 9,53 | 9,17 | 9,50 | -0,37% | - |
| 15.04.2025 | 9,52 | 9,62 | 9,41 | 9,53 | 0,16% | - |
| 14.04.2025 | 9,31 | 9,55 | 9,31 | 9,52 | 2,20% | - |
| 11.04.2025 | 9,14 | 9,39 | 9,08 | 9,31 | 1,53% | - |
| 10.04.2025 | 8,97 | 9,83 | 8,97 | 9,17 | -0,05% | - |
| 09.04.2025 | 9,27 | 9,52 | 9,14 | 9,18 | -2,81% | - |
| 08.04.2025 | 9,47 | 9,85 | 9,44 | 9,44 | -0,47% | - |
| 07.04.2025 | 9,20 | 9,69 | 8,79 | 9,49 | 0,64% | - |
| 04.04.2025 | 9,38 | 9,61 | 9,09 | 9,43 | -1,87% | - |
| 03.04.2025 | 9,71 | 9,96 | 9,52 | 9,61 | -3,52% | - |