13,400€
0,53%
Echtzeit-Aktienkurs Digital Bros S.P.A.
Bid:
Ask:
Aktienkurse zur Digital Bros S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 13,24 | 13,43 | 13,24 | 13,37 | 0,30% | - |
| 27.11.2025 | 12,50 | 13,36 | 12,42 | 13,33 | 6,30% | - |
| 26.11.2025 | 12,98 | 13,07 | 12,36 | 12,54 | -3,17% | - |
| 25.11.2025 | 12,26 | 13,11 | 12,18 | 12,95 | 5,63% | - |
| 24.11.2025 | 12,10 | 12,37 | 12,00 | 12,26 | 1,74% | - |
| 21.11.2025 | 11,87 | 12,05 | 11,82 | 12,05 | 2,03% | - |
| 20.11.2025 | 12,40 | 12,48 | 11,81 | 11,81 | -3,36% | - |
| 19.11.2025 | 12,28 | 12,53 | 12,16 | 12,22 | 0,41% | - |
| 18.11.2025 | 11,78 | 12,32 | 11,69 | 12,17 | 2,70% | - |
| 17.11.2025 | 12,41 | 12,54 | 11,76 | 11,85 | -3,97% | - |
| 14.11.2025 | 12,68 | 13,29 | 12,08 | 12,34 | 9,79% | - |
| 13.11.2025 | 11,40 | 11,45 | 11,13 | 11,24 | -0,79% | - |
| 12.11.2025 | 11,39 | 11,45 | 11,23 | 11,33 | 0,09% | - |
| 11.11.2025 | 11,40 | 11,62 | 11,26 | 11,32 | -1,91% | - |
| 10.11.2025 | 11,41 | 11,57 | 11,30 | 11,54 | 2,49% | - |
| 07.11.2025 | 11,62 | 11,62 | 11,25 | 11,26 | -1,92% | - |
| 06.11.2025 | 11,73 | 11,73 | 11,46 | 11,48 | -0,86% | - |
| 05.11.2025 | 11,75 | 11,75 | 11,48 | 11,58 | -1,86% | - |
| 04.11.2025 | 11,95 | 11,97 | 11,73 | 11,80 | -1,34% | - |
| 03.11.2025 | 12,16 | 12,16 | 11,86 | 11,96 | -0,99% | - |
| 31.10.2025 | 12,13 | 12,16 | 11,95 | 12,08 | -0,17% | - |
| 30.10.2025 | 12,26 | 12,26 | 11,88 | 12,10 | 0,50% | - |
| 29.10.2025 | 12,25 | 12,25 | 11,91 | 12,04 | -1,39% | - |
| 28.10.2025 | 12,38 | 12,48 | 12,05 | 12,21 | -2,01% | - |
| 27.10.2025 | 12,02 | 12,66 | 11,98 | 12,46 | 6,50% | - |
| 24.10.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,52% | - |
| 23.10.2025 | 11,64 | 11,64 | 11,64 | 11,64 | -1,02% | - |
| 22.10.2025 | 11,76 | 11,76 | 11,76 | 11,76 | 1,03% | - |
| 21.10.2025 | 11,64 | 11,64 | 11,64 | 11,64 | -0,68% | - |
| 20.10.2025 | 11,72 | 11,72 | 11,72 | 11,72 | 4,46% | - |
| 17.10.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -1,23% | - |
| 16.10.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -3,07% | - |
| 15.10.2025 | 11,72 | 11,72 | 11,72 | 11,72 | 1,38% | - |
| 14.10.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 1,94% | - |
| 13.10.2025 | 11,34 | 11,34 | 11,34 | 11,34 | -5,03% | - |
| 10.10.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 2,75% | - |
| 09.10.2025 | 11,62 | 11,62 | 11,62 | 11,62 | 4,31% | - |
| 08.10.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 5,09% | - |
| 07.10.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,53% | - |
| 06.10.2025 | 10,44 | 10,44 | 10,44 | 10,44 | -0,95% | - |
| 03.10.2025 | 10,54 | 10,54 | 10,54 | 10,54 | 0,00% | - |
| 02.10.2025 | 10,50 | 10,66 | 10,50 | 10,54 | -1,50% | 2,00 |
| 01.10.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -3,43% | - |
| 30.09.2025 | 11,08 | 11,08 | 11,08 | 11,08 | 2,78% | - |
| 29.09.2025 | 10,78 | 10,78 | 10,78 | 10,78 | -2,36% | - |
| 26.09.2025 | 12,03 | 12,23 | 10,95 | 11,04 | -7,92% | - |
| 25.09.2025 | 12,29 | 12,29 | 11,94 | 11,99 | -2,04% | - |
| 24.09.2025 | 12,25 | 12,28 | 12,15 | 12,24 | -0,41% | - |
| 23.09.2025 | 12,36 | 12,55 | 12,26 | 12,29 | 0,24% | - |
| 22.09.2025 | 12,29 | 12,47 | 12,20 | 12,26 | 2,85% | - |
| 19.09.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 0,17% | - |
| 18.09.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,33% | - |
| 17.09.2025 | 12,06 | 12,06 | 12,06 | 12,06 | 0,67% | - |
| 16.09.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -1,32% | - |
| 15.09.2025 | 11,88 | 12,14 | 11,88 | 12,14 | 1,51% | - |
| 12.09.2025 | 11,96 | 11,96 | 11,96 | 11,96 | 0,17% | - |
| 11.09.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -1,16% | - |
| 10.09.2025 | 11,88 | 12,08 | 11,88 | 12,08 | 0,00% | - |
| 09.09.2025 | 12,08 | 12,08 | 12,08 | 12,08 | 2,72% | - |
| 08.09.2025 | 11,76 | 11,76 | 11,76 | 11,76 | 1,38% | - |
| 05.09.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,40% | - |
| 04.09.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -0,69% | - |
| 03.09.2025 | 11,52 | 11,52 | 11,52 | 11,52 | -3,19% | - |
| 02.09.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,17% | - |
| 01.09.2025 | 11,88 | 11,88 | 11,88 | 11,88 | -2,78% | - |
| 29.08.2025 | 12,22 | 12,22 | 12,22 | 12,22 | -2,08% | - |
| 28.08.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -2,04% | - |
| 27.08.2025 | 12,74 | 12,74 | 12,74 | 12,74 | -2,30% | - |
| 26.08.2025 | 13,04 | 13,04 | 13,04 | 13,04 | 2,19% | - |
| 25.08.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 3,07% | - |
| 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 |