2,019€
-6,55%
Echtzeit-Aktienkurs DBV TECHNOLOGIES EO -,10
Bid:
Ask:
Aktienkurse zur DBV TECHNOLOGIES EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,15 | 2,15 | 2,08 | 2,08 | -3,61% | 564,00 |
| 11.11.2026 | 2,09 | 2,16 | 2,09 | 2,16 | 9,81% | 4.315,00 |
| 10.11.2026 | 1,99 | 1,99 | 1,97 | 1,97 | -1,11% | 2.262,00 |
| 09.11.2026 | 1,84 | 1,99 | 1,78 | 1,99 | 8,81% | 11.205,00 |
| 06.11.2026 | 1,72 | 1,83 | 1,72 | 1,83 | 6,37% | 3.440,00 |
| 05.11.2026 | 1,77 | 1,86 | 1,71 | 1,72 | -3,94% | - |
| 04.11.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 0,17% | 1.600,00 |
| 03.11.2026 | 1,82 | 1,82 | 1,79 | 1,79 | 9,10% | 4.513,00 |
| 02.11.2026 | 1,64 | 1,67 | 1,64 | 1,64 | -8,09% | 3.837,00 |
| 30.10.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -5,97% | 249,00 |
| 29.10.2026 | 1,88 | 1,91 | 1,71 | 1,89 | -0,58% | 12.725,00 |
| 28.10.2026 | 1,86 | 1,91 | 1,86 | 1,91 | 5,42% | 1.870,00 |
| 27.10.2026 | 1,83 | 1,83 | 1,81 | 1,81 | 1,06% | 4.465,00 |
| 26.10.2026 | 1,76 | 1,79 | 1,76 | 1,79 | 2,64% | 29,00 |
| 23.10.2026 | 1,75 | 1,75 | 1,74 | 1,74 | 2,35% | 31,00 |
| 22.10.2026 | 1,69 | 1,70 | 1,69 | 1,70 | 0,59% | 6,00 |
| 21.10.2026 | 1,67 | 1,69 | 1,67 | 1,69 | -1,46% | 3.580,00 |
| 20.10.2026 | 1,58 | 1,72 | 1,58 | 1,72 | 6,71% | - |
| 19.10.2026 | 1,58 | 1,61 | 1,56 | 1,61 | 2,88% | 518,00 |
| 16.10.2026 | 1,62 | 1,65 | 1,56 | 1,56 | -2,86% | 2.926,00 |
| 15.10.2026 | 1,61 | 1,61 | 1,60 | 1,61 | -1,89% | 5.940,00 |
| 14.10.2026 | 1,64 | 1,65 | 1,64 | 1,64 | -2,09% | 1.858,00 |
| 13.10.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -2,10% | 1.790,00 |
| 12.10.2026 | 1,70 | 1,72 | 1,70 | 1,71 | 0,29% | 1.907,00 |
| 09.10.2026 | 1,72 | 1,73 | 1,68 | 1,71 | -0,58% | 4.503,00 |
| 08.10.2026 | 1,74 | 1,74 | 1,69 | 1,72 | -2,99% | 289,00 |
| 07.10.2026 | 1,74 | 1,77 | 1,74 | 1,77 | -6,30% | 564,00 |
| 06.10.2026 | 1,87 | 1,89 | 1,87 | 1,89 | 2,89% | 1.258,00 |
| 05.10.2026 | 1,90 | 1,90 | 1,84 | 1,84 | -3,62% | 6.881,00 |
| 02.10.2026 | 1,91 | 1,93 | 1,90 | 1,91 | -3,88% | 3.493,00 |
| 01.10.2026 | 2,11 | 2,11 | 1,93 | 1,98 | -4,99% | 6.562,00 |
| 30.09.2026 | 2,08 | 2,35 | 2,06 | 2,09 | 0,48% | 7.908,00 |
| 29.09.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,48% | 200,00 |
| 28.09.2026 | 2,10 | 2,10 | 2,07 | 2,07 | 3,61% | 1.550,00 |
| 25.09.2026 | 2,06 | 2,06 | 1,99 | 1,99 | -2,06% | 1.811,00 |
| 24.09.2026 | 2,13 | 2,13 | 2,04 | 2,04 | -5,65% | 8.453,00 |
| 23.09.2026 | 2,20 | 2,20 | 2,15 | 2,16 | 1,60% | 145,00 |
| 22.09.2026 | 2,14 | 2,14 | 2,12 | 2,12 | 0,28% | 675,00 |
| 21.09.2026 | 2,14 | 2,14 | 2,12 | 2,12 | -2,40% | 36,00 |
| 18.09.2026 | 2,17 | 2,17 | 2,17 | 2,17 | 1,40% | 115,00 |
| 17.09.2026 | 2,12 | 2,14 | 2,12 | 2,14 | 1,52% | 1.407,00 |
| 16.09.2026 | 2,11 | 2,11 | 2,11 | 2,11 | -2,86% | 400,00 |
| 15.09.2026 | 2,17 | 2,17 | 2,17 | 2,17 | 4,03% | 10,00 |
| 14.09.2026 | 2,17 | 2,17 | 2,09 | 2,09 | -0,95% | 2.052,00 |
| 11.09.2026 | 2,20 | 2,20 | 2,11 | 2,11 | -12,54% | 1.789,00 |
| 10.09.2026 | 2,41 | 2,41 | 2,41 | 2,41 | 2,29% | 1.200,00 |
| 09.09.2026 | 2,32 | 2,36 | 2,26 | 2,35 | 1,55% | - |
| 08.09.2026 | 2,33 | 2,33 | 2,32 | 2,32 | -1,19% | 584,00 |
| 07.09.2026 | 2,33 | 2,35 | 2,33 | 2,35 | 1,73% | 610,00 |
| 04.09.2026 | 2,37 | 2,39 | 2,30 | 2,31 | -2,54% | - |
| 03.09.2026 | 2,38 | 2,42 | 2,32 | 2,37 | -0,17% | - |
| 02.09.2026 | 2,31 | 2,37 | 2,31 | 2,37 | -0,42% | 2.349,00 |
| 01.09.2026 | 2,40 | 2,40 | 2,37 | 2,38 | 0,08% | 115,00 |
| 31.08.2026 | 2,39 | 2,39 | 2,33 | 2,38 | 0,17% | 688,00 |
| 28.08.2026 | 2,48 | 2,54 | 2,37 | 2,37 | -5,19% | - |
| 27.08.2026 | 2,49 | 2,50 | 2,45 | 2,50 | -0,79% | 28,00 |
| 26.08.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -1,25% | 36,00 |
| 25.08.2026 | 2,45 | 2,58 | 2,45 | 2,56 | 3,90% | - |
| 24.08.2026 | 2,52 | 2,52 | 2,46 | 2,46 | -1,36% | 23,00 |
| 21.08.2026 | 2,49 | 2,49 | 2,49 | 2,49 | -1,11% | 1,00 |
| 20.08.2026 | 2,61 | 2,61 | 2,45 | 2,52 | -1,94% | 473,00 |
| 19.08.2026 | 2,56 | 2,57 | 2,56 | 2,57 | 3,29% | 310,00 |
| 18.08.2026 | 2,49 | 2,49 | 2,49 | 2,49 | -3,11% | 233,00 |
| 17.08.2026 | 2,47 | 2,61 | 2,47 | 2,57 | 6,55% | 2.871,00 |
| 14.08.2026 | 2,41 | 2,41 | 2,41 | 2,41 | 0,88% | 28,00 |
| 13.08.2026 | 2,45 | 2,47 | 2,39 | 2,39 | -3,20% | - |
| 12.08.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 1,90% | 81,00 |
| 11.08.2026 | 2,46 | 2,46 | 2,42 | 2,42 | -1,06% | 445,00 |
| 10.08.2026 | 2,33 | 2,46 | 2,29 | 2,45 | 4,61% | - |
| 07.08.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -2,82% | 2.212,00 |
| 06.08.2026 | 2,45 | 2,46 | 2,41 | 2,41 | -1,07% | 2.963,00 |
| 05.08.2026 | 2,33 | 2,45 | 2,32 | 2,44 | 6,65% | - |
| 04.08.2026 | 2,33 | 2,33 | 2,28 | 2,28 | -2,14% | 103,00 |
| 03.08.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -0,68% | 159,00 |
| 31.07.2026 | 2,38 | 2,38 | 2,30 | 2,35 | -1,80% | 616,00 |
| 30.07.2026 | 2,40 | 2,42 | 2,36 | 2,39 | -0,21% | - |
| 29.07.2026 | 2,37 | 2,45 | 2,37 | 2,40 | 0,93% | - |
| 28.07.2026 | 2,44 | 2,45 | 2,33 | 2,38 | -3,02% | - |
| 27.07.2026 | 2,42 | 2,45 | 2,42 | 2,45 | 3,03% | 51,00 |
| 24.07.2026 | 2,39 | 2,43 | 2,38 | 2,38 | 0,85% | 183,00 |
| 23.07.2026 | 2,41 | 2,41 | 2,36 | 2,36 | -5,45% | 1.275,00 |
| 22.07.2026 | 2,49 | 2,49 | 2,49 | 2,49 | -0,95% | 7,00 |
| 21.07.2026 | 2,50 | 2,52 | 2,50 | 2,52 | 1,45% | 4,00 |
| 20.07.2026 | 2,57 | 2,57 | 2,48 | 2,48 | -1,59% | 2.587,00 |
| 17.07.2026 | 2,60 | 2,66 | 2,52 | 2,52 | -7,35% | 14.150,00 |
| 16.07.2026 | 2,77 | 2,77 | 2,72 | 2,72 | -1,23% | 800,00 |
| 15.07.2026 | 2,86 | 2,86 | 2,72 | 2,76 | -2,51% | 955,00 |
| 14.07.2026 | 2,80 | 2,92 | 2,75 | 2,83 | 1,00% | - |
| 13.07.2026 | 2,83 | 2,89 | 2,80 | 2,80 | -0,82% | - |
| 10.07.2026 | 2,86 | 2,86 | 2,82 | 2,82 | -0,63% | 1.414,00 |
| 09.07.2026 | 2,86 | 2,90 | 2,84 | 2,84 | -2,94% | 201,00 |
| 08.07.2026 | 2,98 | 3,07 | 2,93 | 2,93 | 5,86% | 1.398,00 |
| 07.07.2026 | 2,79 | 2,79 | 2,76 | 2,76 | 0,36% | 358,00 |
| 06.07.2026 | 2,83 | 2,83 | 2,75 | 2,75 | -5,94% | 764,00 |
| 03.07.2026 | 2,80 | 2,93 | 2,80 | 2,93 | 7,33% | 2.426,00 |
| 02.07.2026 | 2,75 | 2,75 | 2,73 | 2,73 | -5,28% | 2.823,00 |
| 01.07.2026 | 2,90 | 2,90 | 2,87 | 2,88 | 2,56% | 209,00 |
| 30.06.2026 | 2,77 | 2,81 | 2,77 | 2,81 | -5,39% | 25,00 |
| 29.06.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 9,28% | 8,00 |
| 26.06.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -7,56% | 1,00 |