28,975€
1,13%
Echtzeit-Aktienkurs Digital Value S.p.A.
Bid:
Ask:
Aktienkurse zur Digital Value S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 28,95 | 29,13 | 28,88 | 28,98 | 1,13% | - |
| 18.03.2026 | 28,40 | 28,65 | 28,40 | 28,65 | 0,00% | - |
| 17.03.2026 | 28,40 | 28,65 | 28,40 | 28,65 | 0,00% | - |
| 16.03.2026 | 28,80 | 28,80 | 28,65 | 28,65 | 0,00% | - |
| 13.03.2026 | 28,35 | 28,65 | 28,35 | 28,65 | 0,00% | 20,00 |
| 12.03.2026 | 28,40 | 28,65 | 28,40 | 28,65 | 0,00% | - |
| 11.03.2026 | 28,05 | 28,65 | 28,05 | 28,65 | 0,00% | - |
| 10.03.2026 | 28,60 | 28,65 | 28,60 | 28,65 | 0,53% | - |
| 09.03.2026 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 06.03.2026 | 28,60 | 28,60 | 28,20 | 28,50 | 0,35% | - |
| 05.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 04.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 03.03.2026 | 28,40 | 28,45 | 28,40 | 28,40 | 0,00% | - |
| 02.03.2026 | 28,55 | 28,55 | 28,40 | 28,40 | 0,00% | - |
| 27.02.2026 | 28,55 | 28,55 | 28,40 | 28,40 | 0,00% | - |
| 26.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 25.02.2026 | 28,35 | 28,40 | 28,35 | 28,40 | 0,00% | - |
| 24.02.2026 | 28,10 | 28,40 | 28,10 | 28,40 | 0,00% | - |
| 23.02.2026 | 28,15 | 28,40 | 28,00 | 28,40 | 3,09% | - |
| 20.02.2026 | 27,35 | 27,55 | 27,35 | 27,55 | 0,18% | - |
| 19.02.2026 | 27,60 | 27,60 | 27,35 | 27,50 | 0,18% | 200,00 |
| 18.02.2026 | 27,05 | 27,45 | 27,05 | 27,45 | 0,55% | - |
| 17.02.2026 | 27,55 | 27,75 | 27,30 | 27,30 | -2,33% | - |
| 16.02.2026 | 27,85 | 27,95 | 27,85 | 27,95 | -0,89% | - |
| 13.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 12.02.2026 | 28,20 | 28,30 | 28,20 | 28,20 | 0,00% | - |
| 11.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 10.02.2026 | 28,00 | 28,20 | 28,00 | 28,20 | 0,00% | - |
| 09.02.2026 | 27,90 | 28,20 | 27,90 | 28,20 | 0,18% | - |
| 06.02.2026 | 28,20 | 28,20 | 28,15 | 28,15 | -0,53% | - |
| 05.02.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 0,00% | - |
| 04.02.2026 | 28,30 | 29,25 | 28,30 | 28,30 | 0,00% | 3,00 |
| 03.02.2026 | 28,05 | 28,30 | 28,05 | 28,30 | 0,00% | - |
| 02.02.2026 | 27,75 | 28,30 | 27,75 | 28,30 | 0,18% | - |
| 30.01.2026 | 28,40 | 28,40 | 28,25 | 28,25 | 0,00% | - |
| 29.01.2026 | 28,20 | 28,25 | 28,20 | 28,25 | -0,96% | - |
| 28.01.2026 | 28,70 | 28,70 | 28,53 | 28,53 | 0,97% | - |
| 27.01.2026 | 28,10 | 28,25 | 28,10 | 28,25 | 0,18% | - |
| 26.01.2026 | 28,00 | 28,20 | 28,00 | 28,20 | 0,00% | - |
| 23.01.2026 | 28,00 | 28,20 | 28,00 | 28,20 | 0,00% | - |
| 22.01.2026 | 28,00 | 28,20 | 28,00 | 28,20 | 0,18% | - |
| 21.01.2026 | 27,85 | 28,15 | 27,85 | 28,15 | 0,00% | - |
| 20.01.2026 | 28,20 | 28,20 | 28,10 | 28,15 | -0,18% | - |
| 19.01.2026 | 27,90 | 28,25 | 27,90 | 28,20 | -0,35% | - |
| 16.01.2026 | 28,00 | 28,30 | 28,00 | 28,30 | 0,00% | - |
| 15.01.2026 | 27,80 | 28,30 | 27,80 | 28,30 | 7,60% | - |
| 14.01.2026 | 27,20 | 27,20 | 26,30 | 26,30 | -0,19% | 3,00 |
| 13.01.2026 | 27,25 | 27,25 | 26,35 | 26,35 | -0,38% | - |
| 12.01.2026 | 27,30 | 27,30 | 26,45 | 26,45 | 0,19% | - |
| 09.01.2026 | 27,25 | 27,25 | 26,40 | 26,40 | -0,19% | - |
| 08.01.2026 | 27,30 | 27,30 | 26,40 | 26,45 | 0,19% | - |
| 07.01.2026 | 27,30 | 27,30 | 26,40 | 26,40 | 0,00% | - |
| 06.01.2026 | 27,25 | 27,25 | 26,40 | 26,40 | 0,38% | - |
| 05.01.2026 | 27,20 | 27,20 | 26,30 | 26,30 | 0,00% | - |
| 02.01.2026 | 27,10 | 27,10 | 26,25 | 26,30 | -9,62% | - |
| 30.12.2025 | 27,05 | 29,10 | 26,15 | 29,10 | 11,49% | 37,00 |
| 29.12.2025 | 27,00 | 27,00 | 26,05 | 26,10 | 0,19% | - |
| 23.12.2025 | 27,00 | 27,00 | 26,05 | 26,05 | 0,19% | - |
| 22.12.2025 | 28,05 | 28,05 | 26,00 | 26,00 | -0,19% | 500,00 |
| 19.12.2025 | 27,00 | 27,00 | 26,05 | 26,05 | 0,00% | - |
| 18.12.2025 | 26,95 | 26,95 | 26,00 | 26,05 | 0,19% | - |
| 17.12.2025 | 26,90 | 26,90 | 26,00 | 26,00 | 0,00% | - |
| 16.12.2025 | 26,90 | 26,90 | 26,00 | 26,00 | 0,00% | - |
| 15.12.2025 | 26,95 | 26,95 | 26,00 | 26,00 | -0,19% | - |
| 12.12.2025 | 26,85 | 26,85 | 26,00 | 26,05 | 0,19% | - |
| 11.12.2025 | 26,85 | 26,85 | 25,95 | 26,00 | 0,19% | - |
| 10.12.2025 | 26,85 | 26,85 | 25,95 | 25,95 | -0,19% | - |
| 09.12.2025 | 26,85 | 26,85 | 26,00 | 26,00 | 0,00% | - |
| 08.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,19% | - |
| 05.12.2025 | 26,90 | 26,90 | 26,00 | 26,05 | 0,19% | - |
| 04.12.2025 | 26,90 | 26,90 | 26,00 | 26,00 | 0,58% | - |
| 03.12.2025 | 26,80 | 26,80 | 25,85 | 25,85 | -0,19% | - |
| 02.12.2025 | 26,75 | 26,75 | 25,90 | 25,90 | 0,39% | - |
| 01.12.2025 | 26,70 | 26,70 | 25,75 | 25,80 | 0,19% | - |
| 28.11.2025 | 26,70 | 26,70 | 25,75 | 25,75 | -0,19% | - |
| 27.11.2025 | 26,70 | 26,70 | 25,80 | 25,80 | -0,19% | - |
| 26.11.2025 | 26,80 | 26,80 | 25,85 | 25,85 | 0,00% | - |
| 25.11.2025 | 26,80 | 26,80 | 25,85 | 25,85 | 0,00% | - |
| 24.11.2025 | 26,60 | 26,60 | 25,85 | 25,85 | 0,78% | - |
| 21.11.2025 | 26,70 | 26,70 | 25,65 | 25,65 | -0,77% | - |
| 20.11.2025 | 26,70 | 26,70 | 25,80 | 25,85 | 0,00% | - |
| 19.11.2025 | 26,75 | 26,75 | 25,85 | 25,85 | 0,00% | - |
| 18.11.2025 | 26,80 | 26,80 | 25,85 | 25,85 | -0,39% | - |
| 17.11.2025 | 27,00 | 27,00 | 25,95 | 25,95 | 0,19% | - |
| 14.11.2025 | 26,75 | 26,75 | 25,90 | 25,90 | 0,00% | - |
| 13.11.2025 | 26,85 | 26,85 | 25,90 | 25,90 | -0,19% | - |
| 12.11.2025 | 26,75 | 26,75 | 25,90 | 25,95 | -0,19% | - |
| 11.11.2025 | 26,85 | 26,85 | 26,00 | 26,00 | -0,19% | - |
| 10.11.2025 | 26,95 | 26,95 | 26,05 | 26,05 | 0,00% | - |
| 07.11.2025 | 26,95 | 26,95 | 26,05 | 26,05 | -0,19% | - |
| 06.11.2025 | 27,00 | 27,00 | 26,10 | 26,10 | -0,19% | - |
| 05.11.2025 | 27,10 | 27,10 | 26,15 | 26,15 | -0,38% | - |
| 04.11.2025 | 27,20 | 27,20 | 26,25 | 26,25 | -0,57% | - |
| 03.11.2025 | 27,30 | 27,30 | 26,35 | 26,40 | 0,00% | - |
| 31.10.2025 | 27,30 | 27,30 | 26,40 | 26,40 | 0,00% | - |
| 30.10.2025 | 27,10 | 27,10 | 26,20 | 26,40 | -0,19% | - |
| 29.10.2025 | 27,40 | 27,40 | 26,45 | 26,45 | -0,19% | - |
| 28.10.2025 | 27,55 | 27,55 | 26,50 | 26,50 | 0,19% | - |
| 27.10.2025 | 27,25 | 27,25 | 26,40 | 26,45 | 0,00% | - |
| 24.10.2025 | 26,95 | 26,95 | 26,15 | 26,45 | 1,54% | - |