11,650€
6,10%
Echtzeit-Aktienkurs DIGITAL BROS S.P.A.
Bid:
Ask:
Aktienkurse zur DIGITAL BROS S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 10,93 | 11,87 | 10,93 | 11,65 | 2,37% | - |
| 06.03.2026 | 11,20 | 11,45 | 11,14 | 11,38 | 2,06% | - |
| 05.03.2026 | 11,04 | 11,36 | 11,03 | 11,15 | 0,36% | - |
| 04.03.2026 | 10,99 | 11,31 | 10,97 | 11,11 | 0,00% | - |
| 03.03.2026 | 11,38 | 11,55 | 11,10 | 11,11 | -3,81% | - |
| 02.03.2026 | 11,37 | 11,70 | 11,23 | 11,55 | -0,52% | - |
| 27.02.2026 | 11,55 | 11,78 | 11,54 | 11,61 | 3,29% | - |
| 26.02.2026 | 11,46 | 11,65 | 11,24 | 11,24 | -2,18% | - |
| 25.02.2026 | 11,50 | 11,75 | 11,47 | 11,49 | -0,17% | - |
| 24.02.2026 | 11,62 | 11,70 | 11,48 | 11,51 | -0,86% | - |
| 23.02.2026 | 11,82 | 11,83 | 11,48 | 11,61 | -1,78% | - |
| 20.02.2026 | 11,96 | 12,02 | 11,81 | 11,82 | -0,92% | - |
| 19.02.2026 | 12,02 | 12,06 | 11,91 | 11,93 | -0,83% | - |
| 18.02.2026 | 12,08 | 12,12 | 12,02 | 12,03 | -0,17% | - |
| 17.02.2026 | 12,01 | 12,18 | 11,89 | 12,05 | -0,17% | - |
| 16.02.2026 | 12,30 | 12,43 | 12,06 | 12,07 | -1,79% | - |
| 13.02.2026 | 12,10 | 12,29 | 12,10 | 12,29 | -2,46% | - |
| 12.02.2026 | 12,62 | 12,66 | 12,01 | 12,60 | 0,08% | - |
| 11.02.2026 | 12,89 | 12,89 | 12,50 | 12,59 | -2,25% | - |
| 10.02.2026 | 12,68 | 12,89 | 12,67 | 12,88 | 1,34% | - |
| 09.02.2026 | 12,62 | 12,85 | 12,55 | 12,71 | 0,95% | - |
| 06.02.2026 | 12,67 | 12,72 | 12,57 | 12,59 | 2,69% | - |
| 05.02.2026 | 12,62 | 12,76 | 12,26 | 12,26 | -2,93% | - |
| 04.02.2026 | 12,72 | 12,73 | 12,39 | 12,63 | 2,85% | - |
| 03.02.2026 | 12,97 | 13,05 | 12,28 | 12,28 | -5,25% | - |
| 02.02.2026 | 12,80 | 13,10 | 12,78 | 12,96 | 0,15% | - |
| 30.01.2026 | 12,91 | 13,11 | 12,90 | 12,94 | -0,15% | - |
| 29.01.2026 | 13,10 | 13,19 | 12,93 | 12,96 | -1,22% | - |
| 28.01.2026 | 12,80 | 13,15 | 12,74 | 13,12 | 2,90% | - |
| 27.01.2026 | 12,70 | 12,86 | 12,64 | 12,75 | 0,63% | - |
| 26.01.2026 | 12,60 | 12,78 | 12,58 | 12,67 | 3,51% | - |
| 23.01.2026 | 12,86 | 12,89 | 12,24 | 12,24 | -1,92% | - |
| 22.01.2026 | 12,64 | 12,94 | 12,48 | 12,48 | -1,34% | - |
| 21.01.2026 | 12,54 | 12,72 | 12,34 | 12,65 | 0,80% | - |
| 20.01.2026 | 12,78 | 12,93 | 12,46 | 12,55 | -2,49% | - |
| 19.01.2026 | 12,77 | 13,01 | 12,72 | 12,87 | -1,08% | - |
| 16.01.2026 | 13,18 | 13,29 | 12,92 | 13,01 | -1,21% | - |
| 15.01.2026 | 12,96 | 13,17 | 12,90 | 13,17 | 1,86% | - |
| 14.01.2026 | 13,02 | 13,35 | 12,82 | 12,93 | -0,77% | - |
| 13.01.2026 | 12,98 | 13,12 | 12,75 | 13,03 | 0,23% | - |
| 12.01.2026 | 12,93 | 13,06 | 12,84 | 13,00 | 2,52% | - |
| 09.01.2026 | 13,06 | 13,10 | 12,68 | 12,68 | -2,84% | - |
| 08.01.2026 | 13,00 | 13,16 | 13,00 | 13,05 | 2,76% | - |
| 07.01.2026 | 13,34 | 13,37 | 12,70 | 12,70 | -2,01% | - |
| 06.01.2026 | 13,30 | 13,41 | 12,96 | 12,96 | 0,31% | - |
| 05.01.2026 | 13,19 | 13,45 | 12,92 | 12,92 | 1,10% | - |
| 02.01.2026 | 13,19 | 13,34 | 12,78 | 12,78 | 0,16% | - |
| 30.12.2025 | 13,06 | 13,24 | 12,76 | 12,76 | -0,78% | - |
| 29.12.2025 | 13,11 | 13,12 | 12,86 | 12,86 | 0,16% | - |
| 22.12.2025 | 13,04 | 13,13 | 12,84 | 12,84 | 2,23% | - |
| 17.12.2025 | 13,11 | 13,12 | 12,56 | 12,56 | -5,85% | - |
| 15.12.2025 | 13,40 | 13,40 | 13,08 | 13,34 | -1,11% | 8,00 |
| 12.12.2025 | 13,60 | 13,60 | 13,28 | 13,49 | 0,67% | - |
| 11.12.2025 | 13,44 | 13,51 | 13,19 | 13,40 | -0,30% | - |
| 09.12.2025 | 13,99 | 14,00 | 13,44 | 13,44 | -2,33% | - |
| 08.12.2025 | 14,37 | 14,50 | 13,76 | 13,76 | -0,29% | 126,00 |
| 05.12.2025 | 13,51 | 14,33 | 13,39 | 13,80 | 5,99% | - |
| 04.12.2025 | 13,06 | 13,30 | 12,99 | 13,02 | 2,20% | - |
| 03.12.2025 | 13,29 | 13,34 | 12,74 | 12,74 | -1,55% | - |
| 02.12.2025 | 13,04 | 13,32 | 12,94 | 12,94 | -0,46% | - |
| 01.12.2025 | 13,44 | 13,47 | 13,00 | 13,00 | -0,91% | - |
| 28.11.2025 | 13,24 | 13,43 | 13,12 | 13,12 | 6,32% | - |
| 27.11.2025 | 12,50 | 13,36 | 12,34 | 12,34 | 0,98% | - |
| 26.11.2025 | 12,98 | 13,07 | 12,22 | 12,22 | -4,53% | - |
| 25.11.2025 | 12,26 | 13,11 | 12,18 | 12,80 | 7,38% | - |
| 24.11.2025 | 12,10 | 12,37 | 11,92 | 11,92 | 2,23% | - |
| 21.11.2025 | 11,87 | 12,06 | 11,66 | 11,66 | -1,69% | - |
| 20.11.2025 | 12,40 | 12,48 | 11,81 | 11,86 | -1,50% | - |
| 19.11.2025 | 12,28 | 12,53 | 12,04 | 12,04 | 2,21% | - |
| 18.11.2025 | 11,78 | 12,32 | 11,69 | 11,78 | -0,34% | - |
| 17.11.2025 | 12,41 | 12,54 | 11,76 | 11,82 | -2,96% | - |
| 14.11.2025 | 12,68 | 13,29 | 12,08 | 12,18 | 11,54% | - |
| 13.11.2025 | 11,40 | 11,45 | 10,92 | 10,92 | -1,27% | - |
| 12.11.2025 | 11,39 | 11,45 | 11,06 | 11,06 | 0,00% | - |
| 11.11.2025 | 11,40 | 11,62 | 11,06 | 11,06 | -1,78% | - |
| 10.11.2025 | 11,41 | 11,57 | 11,26 | 11,26 | 0,54% | - |
| 07.11.2025 | 11,62 | 11,62 | 11,20 | 11,20 | -0,53% | - |
| 06.11.2025 | 11,73 | 11,73 | 11,26 | 11,26 | -0,71% | - |
| 05.11.2025 | 11,75 | 11,75 | 11,34 | 11,34 | -3,24% | - |
| 04.11.2025 | 11,95 | 11,97 | 11,72 | 11,72 | 0,00% | - |
| 03.11.2025 | 12,16 | 12,16 | 11,72 | 11,72 | -0,17% | - |
| 31.10.2025 | 12,13 | 12,16 | 11,74 | 11,74 | 0,51% | - |
| 30.10.2025 | 12,26 | 12,26 | 11,68 | 11,68 | -0,85% | - |
| 29.10.2025 | 12,25 | 12,25 | 11,78 | 11,78 | -0,67% | - |
| 28.10.2025 | 12,38 | 12,48 | 11,86 | 11,86 | -2,79% | - |
| 27.10.2025 | 12,02 | 12,66 | 11,98 | 12,20 | 4,81% | - |
| 24.10.2025 | 12,13 | 12,14 | 11,64 | 11,64 | -1,52% | - |
| 23.10.2025 | 12,17 | 12,17 | 11,82 | 11,82 | -1,34% | - |
| 22.10.2025 | 12,18 | 12,25 | 11,98 | 11,98 | 1,35% | - |
| 21.10.2025 | 11,98 | 12,13 | 11,82 | 11,82 | 0,68% | 1.196,00 |
| 20.10.2025 | 11,69 | 12,17 | 11,69 | 11,74 | 2,80% | - |
| 17.10.2025 | 11,55 | 11,87 | 11,36 | 11,42 | -0,17% | - |
| 16.10.2025 | 11,78 | 11,87 | 11,44 | 11,44 | -4,03% | - |
| 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% | - |