13,150€
3,14%
Echtzeit-Aktienkurs Digital Bros S.P.A.
Bid:
Ask:
Aktienkurse zur Digital Bros S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -2,90% | - |
| 21.08.2025 | 12,66 | 12,85 | 12,59 | 12,75 | 3,66% | - |
| 20.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 1,99% | - |
| 19.08.2025 | 12,06 | 12,06 | 12,06 | 12,06 | 1,17% | - |
| 18.08.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 0,00% | - |
| 15.08.2025 | 11,92 | 11,92 | 11,92 | 11,92 | -1,32% | - |
| 14.08.2025 | 12,08 | 12,08 | 12,08 | 12,08 | -2,89% | - |
| 13.08.2025 | 11,92 | 12,44 | 11,92 | 12,44 | 2,30% | 407,00 |
| 12.08.2025 | 12,16 | 12,16 | 12,16 | 12,16 | -0,98% | - |
| 11.08.2025 | 12,28 | 12,28 | 12,28 | 12,28 | -0,65% | - |
| 08.08.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -0,80% | - |
| 07.08.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -0,64% | - |
| 06.08.2025 | 12,52 | 12,54 | 12,52 | 12,54 | 2,62% | - |
| 05.08.2025 | 12,10 | 12,22 | 12,10 | 12,22 | 0,33% | - |
| 04.08.2025 | 11,92 | 12,18 | 11,92 | 12,18 | -1,46% | - |
| 01.08.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 1,31% | - |
| 31.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,29% | - |
| 30.07.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -0,32% | - |
| 29.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,74% | - |
| 28.07.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 4,30% | - |
| 25.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -5,17% | - |
| 24.07.2025 | 13,56 | 13,56 | 12,76 | 12,76 | -17,89% | 1,00 |
| 23.07.2025 | 15,54 | 15,54 | 15,54 | 15,54 | 3,32% | - |
| 22.07.2025 | 15,04 | 15,04 | 15,04 | 15,04 | 3,87% | - |
| 21.07.2025 | 14,48 | 14,48 | 14,48 | 14,48 | -4,49% | - |
| 18.07.2025 | 14,92 | 15,16 | 14,92 | 15,16 | -0,52% | 200,00 |
| 17.07.2025 | 15,10 | 15,24 | 15,10 | 15,24 | -1,04% | 30,00 |
| 16.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,72% | - |
| 15.07.2025 | 15,14 | 15,14 | 15,14 | 15,14 | -5,96% | - |
| 14.07.2025 | 16,12 | 16,12 | 16,10 | 16,10 | -3,13% | 180,00 |
| 11.07.2025 | 16,62 | 16,62 | 16,62 | 16,62 | -0,84% | - |
| 10.07.2025 | 16,76 | 16,76 | 16,76 | 16,76 | 0,60% | - |
| 09.07.2025 | 16,66 | 16,66 | 16,66 | 16,66 | 0,85% | - |
| 08.07.2025 | 16,46 | 16,52 | 16,46 | 16,52 | 3,64% | - |
| 07.07.2025 | 15,94 | 15,94 | 15,94 | 15,94 | -2,63% | - |
| 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% | - |