16,350€
-0,67%
Echtzeit-Aktienkurs Digital Bros S.P.A.
Bid:
Ask:
Aktienkurse zur Digital Bros S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 16,56 | 16,67 | 16,35 | 16,37 | -0,55% | - |
| 03.07.2025 | 16,24 | 16,53 | 16,23 | 16,46 | 1,48% | - |
| 02.07.2025 | 16,16 | 16,58 | 15,84 | 16,22 | -0,18% | - |
| 01.07.2025 | 15,18 | 16,36 | 15,06 | 16,25 | 7,47% | - |
| 30.06.2025 | 13,98 | 15,18 | 13,84 | 15,12 | 9,09% | - |
| 27.06.2025 | 13,75 | 14,07 | 13,65 | 13,86 | 0,65% | - |
| 26.06.2025 | 13,77 | 14,00 | 13,76 | 13,77 | -0,51% | - |
| 25.06.2025 | 13,76 | 13,94 | 13,73 | 13,84 | 0,22% | - |
| 24.06.2025 | 13,76 | 13,89 | 13,59 | 13,81 | -0,36% | - |
| 23.06.2025 | 13,87 | 14,07 | 13,69 | 13,86 | -2,74% | - |
| 20.06.2025 | 13,89 | 14,26 | 13,80 | 14,25 | 2,59% | - |
| 19.06.2025 | 14,37 | 14,48 | 13,87 | 13,89 | -4,60% | - |
| 18.06.2025 | 14,40 | 14,58 | 14,27 | 14,56 | 0,41% | - |
| 17.06.2025 | 14,31 | 14,50 | 14,15 | 14,50 | 1,33% | - |
| 16.06.2025 | 13,33 | 14,34 | 13,33 | 14,31 | 2,51% | - |
| 13.06.2025 | 14,20 | 14,20 | 13,96 | 13,96 | -2,24% | 2,00 |
| 12.06.2025 | 14,28 | 14,28 | 14,28 | 14,28 | 1,28% | - |
| 11.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 10.06.2025 | 14,00 | 14,10 | 14,00 | 14,10 | -3,29% | - |
| 09.06.2025 | 14,48 | 14,58 | 14,48 | 14,58 | 1,67% | - |
| 06.06.2025 | 14,34 | 14,34 | 14,34 | 14,34 | 0,14% | - |
| 05.06.2025 | 14,18 | 14,32 | 14,18 | 14,32 | 0,85% | - |
| 04.06.2025 | 14,12 | 14,20 | 14,12 | 14,20 | 0,42% | - |
| 03.06.2025 | 14,06 | 14,14 | 14,06 | 14,14 | 0,28% | - |
| 02.06.2025 | 14,00 | 14,10 | 13,20 | 14,10 | 3,45% | 391,00 |
| 30.05.2025 | 13,70 | 13,74 | 13,58 | 13,63 | -0,80% | - |
| 29.05.2025 | 13,74 | 13,82 | 13,53 | 13,74 | 0,00% | - |
| 28.05.2025 | 13,50 | 13,74 | 13,46 | 13,74 | 1,03% | - |
| 27.05.2025 | 13,37 | 13,76 | 13,36 | 13,60 | 0,74% | - |
| 26.05.2025 | 13,20 | 13,54 | 13,20 | 13,50 | 4,65% | - |
| 23.05.2025 | 12,98 | 12,98 | 12,90 | 12,90 | -2,12% | - |
| 22.05.2025 | 13,22 | 13,22 | 13,18 | 13,18 | -0,30% | - |
| 21.05.2025 | 12,40 | 13,22 | 12,40 | 13,22 | 4,92% | - |
| 20.05.2025 | 12,64 | 12,64 | 12,60 | 12,60 | 3,79% | - |
| 19.05.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 0,00% | - |
| 16.05.2025 | 11,80 | 12,14 | 11,80 | 12,14 | 3,58% | - |
| 15.05.2025 | 12,30 | 12,30 | 11,72 | 11,72 | -6,54% | - |
| 14.05.2025 | 12,38 | 12,54 | 12,38 | 12,54 | -0,16% | - |
| 13.05.2025 | 12,32 | 12,56 | 12,32 | 12,56 | -0,16% | - |
| 12.05.2025 | 12,58 | 12,58 | 12,58 | 12,58 | 0,00% | - |
| 09.05.2025 | 12,42 | 12,68 | 12,42 | 12,58 | 2,78% | - |
| 08.05.2025 | 12,30 | 12,30 | 12,24 | 12,24 | -7,55% | - |
| 07.05.2025 | 12,00 | 13,24 | 12,00 | 13,24 | 9,06% | 12,00 |
| 06.05.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 2,71% | - |
| 05.05.2025 | 11,82 | 11,82 | 11,82 | 11,82 | 2,78% | - |
| 02.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 3,23% | - |
| 30.04.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 3,34% | - |
| 29.04.2025 | 9,86 | 10,78 | 9,86 | 10,78 | 10,00% | 2,00 |
| 28.04.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -4,58% | - |
| 25.04.2025 | 10,28 | 10,28 | 10,01 | 10,27 | 2,04% | - |
| 24.04.2025 | 9,75 | 10,08 | 9,67 | 10,07 | 2,65% | - |
| 23.04.2025 | 9,80 | 9,83 | 9,60 | 9,81 | 4,09% | - |
| 22.04.2025 | 9,42 | 9,42 | 9,42 | 9,42 | -4,17% | - |
| 17.04.2025 | 9,50 | 9,84 | 9,33 | 9,83 | 3,53% | - |
| 16.04.2025 | 9,53 | 9,53 | 9,17 | 9,50 | -0,37% | - |
| 15.04.2025 | 9,52 | 9,62 | 9,41 | 9,53 | 0,16% | - |
| 14.04.2025 | 9,42 | 9,55 | 9,32 | 9,52 | 2,15% | - |
| 11.04.2025 | 9,14 | 9,39 | 9,08 | 9,32 | 1,91% | - |
| 10.04.2025 | 9,56 | 9,83 | 9,09 | 9,14 | 0,11% | - |
| 09.04.2025 | 9,13 | 9,13 | 9,13 | 9,13 | -4,05% | - |
| 08.04.2025 | 9,85 | 9,85 | 9,44 | 9,52 | 0,53% | - |
| 07.04.2025 | 9,44 | 9,69 | 8,79 | 9,47 | 0,42% | - |
| 04.04.2025 | 9,47 | 9,52 | 9,09 | 9,43 | -1,87% | - |
| 03.04.2025 | 9,96 | 9,96 | 9,52 | 9,61 | -3,52% | - |
| 02.04.2025 | 10,14 | 10,14 | 9,81 | 9,96 | -1,68% | - |
| 01.04.2025 | 10,22 | 10,37 | 10,07 | 10,13 | -0,69% | - |
| 31.03.2025 | 10,18 | 10,22 | 9,82 | 10,20 | 0,25% | - |
| 28.03.2025 | 9,77 | 10,37 | 9,72 | 10,17 | 4,09% | - |
| 27.03.2025 | 9,69 | 9,92 | 9,47 | 9,77 | 0,88% | - |
| 26.03.2025 | 9,58 | 9,87 | 9,44 | 9,69 | 1,20% | - |
| 25.03.2025 | 9,80 | 9,84 | 9,42 | 9,57 | -1,59% | - |
| 24.03.2025 | 10,01 | 10,09 | 9,70 | 9,73 | -2,75% | - |
| 21.03.2025 | 9,99 | 10,02 | 9,82 | 10,00 | 0,15% | - |
| 20.03.2025 | 10,03 | 10,06 | 9,63 | 9,99 | -0,75% | - |
| 19.03.2025 | 9,84 | 10,07 | 9,81 | 10,06 | 2,29% | - |
| 18.03.2025 | 10,04 | 10,20 | 9,56 | 9,84 | -1,40% | - |
| 17.03.2025 | 10,26 | 10,38 | 9,92 | 9,98 | -2,97% | - |
| 14.03.2025 | 10,10 | 10,44 | 10,10 | 10,28 | 1,83% | - |
| 13.03.2025 | 10,50 | 10,50 | 10,07 | 10,10 | -2,46% | - |
| 12.03.2025 | 10,17 | 10,57 | 9,93 | 10,35 | 1,82% | - |
| 11.03.2025 | 10,55 | 10,64 | 10,06 | 10,17 | -3,47% | - |
| 10.03.2025 | 11,45 | 11,45 | 10,45 | 10,53 | -7,79% | - |
| 07.03.2025 | 13,48 | 13,48 | 11,20 | 11,42 | -15,28% | - |
| 06.03.2025 | 13,77 | 14,09 | 13,47 | 13,48 | -3,78% | - |
| 05.03.2025 | 13,87 | 14,37 | 13,87 | 14,01 | 1,01% | - |
| 04.03.2025 | 14,45 | 14,55 | 13,65 | 13,87 | -4,54% | - |
| 03.03.2025 | 14,31 | 14,67 | 14,31 | 14,53 | 1,61% | - |
| 28.02.2025 | 14,95 | 14,95 | 14,27 | 14,30 | -5,30% | - |
| 27.02.2025 | 14,93 | 15,15 | 14,71 | 15,10 | 1,14% | - |
| 26.02.2025 | 14,37 | 15,05 | 14,37 | 14,93 | 3,90% | - |
| 25.02.2025 | 14,73 | 14,81 | 14,29 | 14,37 | -2,44% | - |
| 24.02.2025 | 14,16 | 14,93 | 14,03 | 14,73 | 4,47% | - |
| 21.02.2025 | 13,93 | 14,16 | 13,86 | 14,10 | 1,88% | - |
| 20.02.2025 | 13,89 | 14,03 | 13,62 | 13,84 | -0,22% | - |
| 19.02.2025 | 13,88 | 14,05 | 13,81 | 13,87 | -0,43% | - |
| 18.02.2025 | 13,64 | 14,09 | 13,54 | 13,93 | 2,13% | - |
| 17.02.2025 | 13,88 | 14,03 | 13,36 | 13,64 | -1,73% | - |
| 14.02.2025 | 14,27 | 14,27 | 13,81 | 13,88 | -2,05% | - |
| 13.02.2025 | 14,20 | 14,29 | 13,84 | 14,17 | 0,64% | - |
| 12.02.2025 | 14,00 | 14,39 | 13,94 | 14,08 | 0,57% | - |