28,975€
0,61%
Echtzeit-Aktienkurs Digital Value S.p.A.
Bid:
Ask:
Aktienkurse zur Digital Value S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 29,03 | 29,35 | 28,95 | 29,05 | 0,00% | - |
| 17.03.2026 | 29,00 | 29,20 | 28,88 | 29,05 | 0,00% | - |
| 16.03.2026 | 29,08 | 29,20 | 28,98 | 29,05 | 0,00% | - |
| 13.03.2026 | 28,98 | 29,20 | 28,85 | 29,05 | 0,00% | - |
| 12.03.2026 | 29,00 | 29,13 | 28,90 | 29,05 | 0,00% | - |
| 11.03.2026 | 29,00 | 29,68 | 28,85 | 29,05 | 0,00% | - |
| 10.03.2026 | 28,88 | 29,20 | 28,80 | 29,05 | 1,22% | - |
| 09.03.2026 | 28,90 | 29,10 | 27,85 | 28,70 | -0,78% | - |
| 06.03.2026 | 28,75 | 29,45 | 28,75 | 28,93 | 0,35% | - |
| 05.03.2026 | 28,78 | 28,88 | 28,65 | 28,83 | 0,09% | - |
| 04.03.2026 | 28,70 | 28,88 | 28,58 | 28,80 | 1,05% | - |
| 03.03.2026 | 28,73 | 29,05 | 28,50 | 28,50 | -1,21% | - |
| 02.03.2026 | 28,80 | 29,20 | 28,25 | 28,85 | 0,09% | - |
| 27.02.2026 | 28,80 | 28,88 | 28,73 | 28,83 | 0,96% | - |
| 26.02.2026 | 28,73 | 28,88 | 28,55 | 28,55 | -0,78% | - |
| 25.02.2026 | 28,70 | 28,88 | 28,68 | 28,78 | -0,09% | - |
| 24.02.2026 | 28,73 | 28,83 | 28,63 | 28,80 | 0,09% | - |
| 23.02.2026 | 27,95 | 28,90 | 27,88 | 28,78 | 2,40% | - |
| 20.02.2026 | 27,88 | 28,10 | 27,68 | 28,10 | 1,26% | - |
| 19.02.2026 | 27,93 | 28,03 | 27,65 | 27,75 | -0,72% | - |
| 18.02.2026 | 27,60 | 28,10 | 27,33 | 27,95 | 0,99% | - |
| 17.02.2026 | 28,23 | 28,45 | 26,85 | 27,68 | -2,29% | - |
| 16.02.2026 | 28,48 | 28,63 | 28,10 | 28,33 | -0,61% | - |
| 13.02.2026 | 28,60 | 28,68 | 28,48 | 28,50 | 0,53% | - |
| 12.02.2026 | 28,55 | 28,70 | 28,35 | 28,35 | 0,00% | - |
| 11.02.2026 | 28,60 | 28,68 | 28,35 | 28,35 | -0,79% | - |
| 10.02.2026 | 28,60 | 28,73 | 28,50 | 28,58 | -0,26% | - |
| 09.02.2026 | 28,53 | 28,68 | 28,53 | 28,65 | 1,24% | - |
| 06.02.2026 | 28,53 | 28,65 | 28,30 | 28,30 | -0,18% | - |
| 05.02.2026 | 28,70 | 28,78 | 28,35 | 28,35 | -1,22% | - |
| 04.02.2026 | 28,70 | 28,85 | 28,58 | 28,70 | 0,88% | - |
| 03.02.2026 | 28,68 | 28,83 | 28,45 | 28,45 | -0,44% | - |
| 02.02.2026 | 28,58 | 28,58 | 28,58 | 28,58 | -0,26% | - |
| 30.01.2026 | 28,63 | 28,73 | 28,50 | 28,65 | 0,00% | - |
| 29.01.2026 | 28,58 | 28,65 | 28,58 | 28,65 | 0,00% | - |
| 28.01.2026 | 28,65 | 28,73 | 28,65 | 28,65 | 0,17% | - |
| 27.01.2026 | 28,68 | 28,78 | 28,58 | 28,60 | 0,70% | - |
| 26.01.2026 | 28,58 | 28,68 | 28,40 | 28,40 | -0,61% | - |
| 23.01.2026 | 28,55 | 28,63 | 28,43 | 28,58 | 0,97% | - |
| 22.01.2026 | 28,55 | 28,68 | 28,30 | 28,30 | -0,61% | - |
| 21.01.2026 | 28,60 | 28,78 | 28,45 | 28,48 | -0,26% | - |
| 19.01.2026 | 28,68 | 28,83 | 28,35 | 28,55 | -0,44% | - |
| 16.01.2026 | 28,70 | 28,85 | 28,58 | 28,68 | -0,09% | - |
| 15.01.2026 | 28,70 | 28,78 | 28,60 | 28,70 | 0,00% | - |
| 14.01.2026 | 28,63 | 28,70 | 28,10 | 28,70 | 0,26% | - |
| 13.01.2026 | 28,75 | 28,80 | 28,23 | 28,63 | -0,43% | - |
| 12.01.2026 | 28,83 | 28,83 | 28,23 | 28,75 | 0,09% | - |
| 09.01.2026 | 28,75 | 28,80 | 28,23 | 28,73 | -0,09% | - |
| 08.01.2026 | 28,75 | 28,80 | 28,15 | 28,75 | 2,50% | - |
| 07.01.2026 | 28,75 | 28,80 | 28,05 | 28,05 | 0,00% | - |
| 06.01.2026 | 28,68 | 28,83 | 28,05 | 28,05 | 0,18% | - |
| 05.01.2026 | 28,63 | 28,70 | 28,00 | 28,00 | 0,18% | - |
| 02.01.2026 | 28,43 | 28,68 | 27,95 | 27,95 | 0,54% | - |
| 29.12.2025 | 28,38 | 28,43 | 27,80 | 27,80 | 0,18% | - |
| 22.12.2025 | 28,38 | 28,38 | 27,75 | 27,75 | 0,18% | - |
| 17.12.2025 | 28,35 | 28,38 | 27,70 | 27,70 | -2,21% | - |
| 15.12.2025 | 28,40 | 28,40 | 28,33 | 28,33 | 0,00% | - |
| 12.12.2025 | 28,28 | 28,33 | 28,28 | 28,33 | 3,19% | - |
| 09.12.2025 | 28,28 | 28,28 | 27,45 | 27,45 | -0,72% | - |
| 08.12.2025 | 28,33 | 28,33 | 27,65 | 27,65 | 0,55% | - |
| 05.12.2025 | 28,25 | 28,43 | 27,50 | 27,50 | -0,36% | - |
| 04.12.2025 | 28,30 | 28,35 | 27,60 | 27,60 | 0,73% | - |
| 03.12.2025 | 28,18 | 28,28 | 27,40 | 27,40 | 0,18% | - |
| 01.12.2025 | 28,08 | 28,13 | 27,35 | 27,35 | -0,18% | - |
| 28.11.2025 | 28,08 | 28,15 | 27,40 | 27,40 | -0,18% | - |
| 27.11.2025 | 28,08 | 28,13 | 27,45 | 27,45 | -0,36% | - |
| 26.11.2025 | 28,18 | 28,23 | 27,55 | 27,55 | 0,18% | - |
| 25.11.2025 | 28,25 | 28,25 | 27,50 | 27,50 | 0,36% | - |
| 24.11.2025 | 28,05 | 28,35 | 27,40 | 27,40 | 0,18% | - |
| 21.11.2025 | 28,10 | 28,13 | 27,35 | 27,35 | -0,55% | - |
| 20.11.2025 | 28,13 | 28,18 | 27,50 | 27,50 | 0,00% | - |
| 19.11.2025 | 28,15 | 28,20 | 27,50 | 27,50 | -0,18% | - |
| 18.11.2025 | 28,25 | 28,25 | 27,55 | 27,55 | -0,18% | - |
| 17.11.2025 | 28,35 | 28,60 | 27,60 | 27,60 | 0,00% | - |
| 14.11.2025 | 28,18 | 28,38 | 27,60 | 27,60 | 0,18% | - |
| 13.11.2025 | 28,23 | 28,28 | 27,55 | 27,55 | 0,55% | - |
| 12.11.2025 | 28,23 | 28,25 | 27,40 | 27,40 | 0,00% | - |
| 11.11.2025 | 28,28 | 28,28 | 27,40 | 27,40 | -0,36% | - |
| 10.11.2025 | 28,38 | 28,45 | 27,50 | 27,50 | -0,54% | - |
| 07.11.2025 | 28,38 | 28,43 | 27,65 | 27,65 | -0,36% | - |
| 06.11.2025 | 28,45 | 28,45 | 27,75 | 27,75 | -0,18% | - |
| 05.11.2025 | 28,48 | 28,50 | 27,80 | 27,80 | -0,36% | - |
| 04.11.2025 | 28,58 | 28,58 | 27,90 | 27,90 | -2,62% | - |
| 03.11.2025 | 28,70 | 28,75 | 28,55 | 28,65 | 2,50% | - |
| 31.10.2025 | 28,68 | 28,75 | 27,95 | 27,95 | 0,54% | - |
| 30.10.2025 | 28,58 | 28,78 | 27,80 | 27,80 | -1,07% | - |
| 29.10.2025 | 28,78 | 28,90 | 28,10 | 28,10 | -0,35% | - |
| 28.10.2025 | 28,90 | 29,15 | 28,20 | 28,20 | -0,35% | - |
| 27.10.2025 | 28,73 | 29,10 | 28,30 | 28,30 | -1,31% | - |
| 24.10.2025 | 28,43 | 28,83 | 28,38 | 28,68 | 0,88% | - |
| 23.10.2025 | 28,53 | 28,63 | 28,28 | 28,43 | 2,06% | - |
| 22.10.2025 | 28,70 | 28,75 | 27,85 | 27,85 | -1,59% | - |
| 21.10.2025 | 29,25 | 29,40 | 28,30 | 28,30 | -0,70% | - |
| 20.10.2025 | 29,43 | 29,83 | 28,50 | 28,50 | -3,23% | - |
| 17.10.2025 | 29,65 | 29,68 | 29,15 | 29,45 | -0,84% | - |
| 16.10.2025 | 29,83 | 30,53 | 29,15 | 29,70 | -0,50% | - |
| 15.10.2025 | 30,08 | 30,65 | 29,65 | 29,85 | 2,05% | - |
| 14.10.2025 | 30,58 | 30,58 | 29,25 | 29,25 | -1,52% | - |
| 13.10.2025 | 30,45 | 30,90 | 29,70 | 29,70 | -1,82% | - |
| 10.10.2025 | 31,75 | 32,00 | 30,25 | 30,25 | -1,79% | - |