10,370€
-0,48%
Echtzeit-Aktienkurs DIGITAL BROS S.P.A.
Bid:
Ask:
Aktienkurse zur DIGITAL BROS S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 10,72 | 10,87 | 10,37 | 10,37 | -3,26% | - |
| 15.10.2026 | 10,65 | 10,83 | 10,33 | 10,72 | 0,37% | - |
| 14.10.2026 | 11,29 | 11,42 | 10,67 | 10,68 | -5,32% | - |
| 13.10.2026 | 11,19 | 11,53 | 11,17 | 11,28 | 0,89% | - |
| 12.10.2026 | 11,27 | 11,56 | 11,06 | 11,18 | -1,41% | - |
| 09.10.2026 | 11,40 | 11,54 | 11,18 | 11,34 | -0,53% | - |
| 08.10.2026 | 11,42 | 11,55 | 11,30 | 11,40 | -0,96% | - |
| 07.10.2026 | 11,57 | 11,67 | 11,45 | 11,51 | -0,86% | - |
| 06.10.2026 | 11,57 | 11,78 | 11,43 | 11,61 | -0,17% | - |
| 05.10.2026 | 11,64 | 11,78 | 11,48 | 11,63 | -0,68% | - |
| 02.10.2026 | 12,01 | 12,10 | 11,64 | 11,71 | -2,58% | - |
| 01.10.2026 | 12,68 | 12,97 | 11,98 | 12,02 | -3,22% | - |
| 30.09.2026 | 12,98 | 13,08 | 12,42 | 12,42 | -4,02% | - |
| 29.09.2026 | 13,02 | 13,26 | 12,79 | 12,94 | -1,15% | - |
| 28.09.2026 | 13,20 | 13,65 | 12,92 | 13,09 | -1,43% | - |
| 25.09.2026 | 12,90 | 13,49 | 12,59 | 13,28 | 2,79% | - |
| 24.09.2026 | 13,12 | 13,12 | 12,81 | 12,92 | -1,15% | - |
| 23.09.2026 | 12,41 | 13,16 | 12,41 | 13,07 | 4,73% | - |
| 22.09.2026 | 12,79 | 12,80 | 12,28 | 12,48 | -1,58% | - |
| 21.09.2026 | 12,91 | 13,08 | 12,50 | 12,68 | -1,17% | - |
| 18.09.2026 | 13,05 | 13,14 | 12,79 | 12,83 | -1,38% | - |
| 17.09.2026 | 13,12 | 13,28 | 12,95 | 13,01 | -0,23% | - |
| 16.09.2026 | 12,97 | 13,10 | 12,90 | 13,04 | 0,62% | - |
| 15.09.2026 | 13,16 | 13,22 | 12,92 | 12,96 | -1,52% | - |
| 14.09.2026 | 12,99 | 13,30 | 12,90 | 13,16 | 1,23% | - |
| 11.09.2026 | 12,60 | 13,00 | 12,56 | 13,00 | 6,38% | - |
| 10.09.2026 | 12,10 | 12,65 | 11,99 | 12,22 | 2,69% | - |
| 09.09.2026 | 11,92 | 12,35 | 11,84 | 11,90 | -0,17% | - |
| 08.09.2026 | 11,86 | 12,19 | 11,75 | 11,92 | 0,42% | - |
| 07.09.2026 | 12,15 | 12,21 | 11,73 | 11,87 | -2,63% | - |
| 04.09.2026 | 12,25 | 12,48 | 12,08 | 12,19 | -0,57% | - |
| 03.09.2026 | 12,29 | 12,42 | 12,11 | 12,26 | -0,16% | - |
| 02.09.2026 | 12,18 | 12,32 | 11,93 | 12,28 | 0,82% | - |
| 01.09.2026 | 12,35 | 12,38 | 12,02 | 12,18 | -1,46% | - |
| 31.08.2026 | 12,50 | 12,58 | 12,26 | 12,36 | -0,96% | - |
| 28.08.2026 | 12,61 | 12,64 | 12,38 | 12,48 | -0,95% | - |
| 27.08.2026 | 12,43 | 12,64 | 12,42 | 12,60 | 1,45% | - |
| 26.08.2026 | 12,42 | 12,57 | 12,41 | 12,42 | 0,00% | - |
| 25.08.2026 | 12,47 | 12,57 | 12,34 | 12,42 | -0,32% | - |
| 24.08.2026 | 12,37 | 12,58 | 12,22 | 12,46 | 0,81% | - |
| 21.08.2026 | 12,33 | 12,51 | 12,20 | 12,36 | 0,32% | - |
| 20.08.2026 | 12,41 | 12,55 | 12,24 | 12,32 | -0,65% | - |
| 19.08.2026 | 12,41 | 12,52 | 12,31 | 12,40 | 0,00% | - |
| 18.08.2026 | 12,56 | 12,59 | 12,34 | 12,40 | -1,27% | - |
| 17.08.2026 | 12,53 | 12,95 | 12,51 | 12,56 | 0,32% | - |
| 14.08.2026 | 12,43 | 12,65 | 12,42 | 12,52 | 0,81% | - |
| 13.08.2026 | 12,34 | 12,62 | 12,32 | 12,42 | 4,02% | - |
| 12.08.2026 | 12,36 | 12,61 | 11,94 | 11,94 | -0,17% | - |
| 11.08.2026 | 12,34 | 12,65 | 11,96 | 11,96 | -3,08% | - |
| 10.08.2026 | 12,41 | 12,50 | 12,31 | 12,34 | -0,48% | - |
| 07.08.2026 | 12,53 | 12,65 | 12,39 | 12,40 | -0,96% | - |
| 06.08.2026 | 12,79 | 12,97 | 12,52 | 12,52 | -2,03% | - |
| 05.08.2026 | 13,09 | 13,23 | 12,78 | 12,78 | -2,29% | - |
| 04.08.2026 | 12,83 | 13,28 | 12,82 | 13,08 | 1,87% | - |
| 03.08.2026 | 12,79 | 13,03 | 12,65 | 12,84 | 0,39% | - |
| 31.07.2026 | 12,17 | 13,16 | 11,99 | 12,79 | 5,18% | - |
| 30.07.2026 | 11,99 | 12,30 | 11,74 | 12,16 | 1,42% | - |
| 29.07.2026 | 11,57 | 12,59 | 11,36 | 11,99 | 7,05% | - |
| 28.07.2026 | 11,16 | 11,58 | 11,07 | 11,20 | 0,54% | - |
| 27.07.2026 | 10,69 | 11,41 | 10,69 | 11,14 | 4,11% | - |
| 24.07.2026 | 10,54 | 10,87 | 10,54 | 10,70 | 1,33% | - |
| 23.07.2026 | 10,46 | 10,82 | 10,46 | 10,56 | -2,04% | - |
| 22.07.2026 | 11,03 | 11,03 | 10,71 | 10,78 | -2,27% | - |
| 21.07.2026 | 10,97 | 11,14 | 10,95 | 11,03 | 0,55% | - |
| 20.07.2026 | 10,81 | 11,07 | 10,65 | 10,97 | 1,48% | - |
| 17.07.2026 | 11,03 | 11,07 | 10,77 | 10,81 | 1,60% | - |
| 16.07.2026 | 11,37 | 11,51 | 10,64 | 10,64 | -6,42% | - |
| 15.07.2026 | 11,33 | 11,54 | 11,06 | 11,37 | 3,93% | - |
| 14.07.2026 | 11,37 | 11,55 | 10,94 | 10,94 | -3,78% | - |
| 13.07.2026 | 11,39 | 11,61 | 11,17 | 11,37 | -0,18% | - |
| 10.07.2026 | 11,43 | 11,61 | 11,23 | 11,39 | 3,17% | - |
| 09.07.2026 | 11,49 | 11,60 | 11,04 | 11,04 | -0,54% | - |
| 08.07.2026 | 11,57 | 11,72 | 11,10 | 11,10 | -4,06% | - |
| 07.07.2026 | 12,03 | 12,16 | 11,56 | 11,57 | -3,82% | - |
| 06.07.2026 | 11,39 | 12,10 | 11,26 | 12,03 | 5,62% | - |
| 03.07.2026 | 11,01 | 11,41 | 10,89 | 11,39 | 3,45% | - |
| 02.07.2026 | 10,73 | 11,23 | 10,65 | 11,01 | 2,61% | - |
| 01.07.2026 | 10,63 | 10,89 | 10,57 | 10,73 | 0,94% | - |
| 30.06.2026 | 10,63 | 10,90 | 10,58 | 10,63 | 0,00% | - |
| 29.06.2026 | 10,37 | 10,83 | 10,35 | 10,63 | 2,85% | - |
| 26.06.2026 | 10,31 | 10,62 | 10,05 | 10,34 | 0,29% | - |
| 25.06.2026 | 10,47 | 10,59 | 10,29 | 10,31 | -1,58% | - |
| 24.06.2026 | 10,49 | 10,66 | 10,26 | 10,47 | -0,19% | - |
| 23.06.2026 | 10,69 | 10,75 | 10,40 | 10,49 | -1,87% | - |
| 22.06.2026 | 10,87 | 11,07 | 10,63 | 10,69 | -1,66% | - |
| 19.06.2026 | 10,83 | 11,07 | 10,78 | 10,87 | 4,12% | - |
| 18.06.2026 | 11,17 | 11,27 | 10,44 | 10,44 | -6,37% | - |
| 17.06.2026 | 11,47 | 11,66 | 11,15 | 11,15 | -2,79% | - |
| 16.06.2026 | 11,31 | 11,60 | 11,25 | 11,47 | 1,41% | - |
| 15.06.2026 | 11,11 | 11,41 | 11,11 | 11,31 | 1,71% | - |
| 12.06.2026 | 11,11 | 11,34 | 10,98 | 11,12 | 0,09% | - |
| 11.06.2026 | 11,19 | 11,29 | 10,98 | 11,11 | -0,71% | - |
| 10.06.2026 | 11,25 | 11,56 | 11,00 | 11,19 | -0,53% | - |
| 09.06.2026 | 10,80 | 11,51 | 10,70 | 11,25 | 4,36% | - |
| 08.06.2026 | 11,10 | 11,10 | 10,70 | 10,78 | 0,94% | - |
| 05.06.2026 | 11,51 | 11,62 | 10,68 | 10,68 | -3,96% | - |
| 04.06.2026 | 11,61 | 11,84 | 11,12 | 11,12 | -4,14% | - |
| 03.06.2026 | 11,55 | 11,83 | 11,26 | 11,60 | 0,43% | - |
| 02.06.2026 | 11,43 | 11,73 | 11,36 | 11,55 | 1,05% | - |
| 01.06.2026 | 11,37 | 11,74 | 11,14 | 11,43 | 0,53% | - |