3,435€
-8,16%
Echtzeit-Aktienkurs DBV technologies S.A.
Bid:
Ask:
Aktienkurse zur DBV technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 3,71 | 3,71 | 3,37 | 3,44 | -8,16% | 3.646,00 |
| 13.02.2026 | 3,77 | 3,77 | 3,66 | 3,74 | -2,35% | 18.563,00 |
| 12.02.2026 | 3,82 | 3,83 | 3,80 | 3,83 | 2,41% | 3.786,00 |
| 11.02.2026 | 4,00 | 4,03 | 3,71 | 3,74 | -5,32% | 8.518,00 |
| 10.02.2026 | 3,81 | 4,13 | 3,81 | 3,95 | 3,00% | 41.544,00 |
| 09.02.2026 | 3,68 | 3,84 | 3,62 | 3,84 | 8,95% | 3.753,00 |
| 06.02.2026 | 3,75 | 3,75 | 3,46 | 3,52 | -6,51% | 4.974,00 |
| 05.02.2026 | 3,92 | 3,92 | 3,77 | 3,77 | -4,80% | 1.774,00 |
| 04.02.2026 | 3,96 | 4,13 | 3,89 | 3,96 | 3,53% | 4.281,00 |
| 03.02.2026 | 3,80 | 3,82 | 3,72 | 3,82 | 1,06% | 4.047,00 |
| 02.02.2026 | 3,75 | 3,78 | 3,61 | 3,78 | 0,67% | 2.155,00 |
| 30.01.2026 | 3,93 | 3,93 | 3,76 | 3,76 | -6,59% | 6.637,00 |
| 29.01.2026 | 4,02 | 4,02 | 3,97 | 4,02 | -1,35% | 3.305,00 |
| 28.01.2026 | 4,00 | 4,18 | 4,00 | 4,08 | 3,03% | 2.461,00 |
| 27.01.2026 | 3,93 | 3,96 | 3,87 | 3,96 | -0,38% | 698,00 |
| 26.01.2026 | 4,26 | 4,26 | 3,97 | 3,97 | -4,91% | 13.623,00 |
| 23.01.2026 | 4,00 | 4,40 | 4,00 | 4,18 | 8,72% | 12.698,00 |
| 22.01.2026 | 3,75 | 3,84 | 3,70 | 3,84 | 1,45% | 4.010,00 |
| 21.01.2026 | 3,67 | 3,79 | 3,62 | 3,79 | 1,61% | 4.258,00 |
| 20.01.2026 | 3,78 | 3,78 | 3,51 | 3,73 | -0,53% | 4.770,00 |
| 19.01.2026 | 3,66 | 3,90 | 3,58 | 3,75 | 2,60% | 26.165,00 |
| 16.01.2026 | 3,15 | 3,72 | 3,15 | 3,65 | 17,17% | 11.487,00 |
| 15.01.2026 | 3,09 | 3,12 | 3,05 | 3,12 | 4,18% | 11.198,00 |
| 14.01.2026 | 2,97 | 2,99 | 2,93 | 2,99 | -0,50% | 4.449,00 |
| 13.01.2026 | 3,13 | 3,13 | 3,01 | 3,01 | -3,99% | 1.668,00 |
| 12.01.2026 | 3,01 | 3,13 | 2,96 | 3,13 | 4,33% | 12.246,00 |
| 09.01.2026 | 3,00 | 3,00 | 2,97 | 3,00 | 0,17% | 2.054,00 |
| 08.01.2026 | 3,08 | 3,12 | 2,98 | 3,00 | -1,32% | 349,00 |
| 07.01.2026 | 2,93 | 3,04 | 2,93 | 3,04 | 1,85% | 11.094,00 |
| 06.01.2026 | 2,98 | 2,98 | 2,92 | 2,98 | 0,34% | 421,00 |
| 05.01.2026 | 3,28 | 3,28 | 2,97 | 2,97 | -8,19% | 1.812,00 |
| 02.01.2026 | 3,42 | 3,42 | 3,19 | 3,24 | -1,97% | 1.923,00 |
| 30.12.2025 | 3,29 | 3,32 | 3,29 | 3,30 | -1,05% | 6.689,00 |
| 29.12.2025 | 3,24 | 3,40 | 3,24 | 3,34 | 5,54% | 15.098,00 |
| 23.12.2025 | 3,46 | 3,49 | 3,12 | 3,16 | -7,47% | 28.518,00 |
| 22.12.2025 | 3,84 | 3,84 | 3,42 | 3,42 | -10,01% | 30.579,00 |
| 19.12.2025 | 3,68 | 3,80 | 3,55 | 3,80 | 4,55% | 13.606,00 |
| 18.12.2025 | 3,86 | 3,86 | 3,21 | 3,63 | -5,84% | 21.333,00 |
| 17.12.2025 | 4,80 | 5,00 | 3,66 | 3,86 | 28,29% | 35.135,00 |
| 16.12.2025 | 3,14 | 3,39 | 2,99 | 3,01 | -5,50% | 18.333,00 |
| 15.12.2025 | 3,27 | 3,64 | 3,16 | 3,18 | -2,45% | 21.011,00 |
| 12.12.2025 | 3,44 | 3,44 | 3,23 | 3,26 | -4,96% | 14.629,00 |
| 11.12.2025 | 3,42 | 3,79 | 3,38 | 3,43 | 0,59% | 34.119,00 |
| 10.12.2025 | 2,97 | 3,42 | 2,93 | 3,41 | 14,62% | 10.020,00 |
| 09.12.2025 | 2,83 | 2,98 | 2,73 | 2,98 | 6,06% | 3.872,00 |
| 08.12.2025 | 2,31 | 2,81 | 2,31 | 2,81 | 22,49% | 6.288,00 |
| 05.12.2025 | 2,34 | 2,34 | 2,27 | 2,29 | 1,10% | 2.571,00 |
| 04.12.2025 | 2,28 | 2,28 | 2,27 | 2,27 | 0,67% | 438,00 |
| 03.12.2025 | 2,28 | 2,28 | 2,25 | 2,25 | -1,96% | 2.364,00 |
| 02.12.2025 | 2,35 | 2,37 | 2,30 | 2,30 | 0,00% | 18.648,00 |
| 01.12.2025 | 2,30 | 2,45 | 2,29 | 2,30 | -4,38% | 22.052,00 |
| 28.11.2025 | 2,53 | 2,53 | 2,40 | 2,40 | 0,63% | 874,00 |
| 27.11.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 2,80% | 1.300,00 |
| 26.11.2025 | 2,28 | 2,37 | 2,27 | 2,32 | 0,87% | - |
| 25.11.2025 | 2,36 | 2,42 | 2,30 | 2,30 | -4,17% | 6.827,00 |
| 24.11.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | 21,00 |
| 21.11.2025 | 2,42 | 2,42 | 2,40 | 2,40 | -4,19% | 5.300,00 |
| 20.11.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 1,21% | 1.240,00 |
| 19.11.2025 | 2,53 | 2,53 | 2,47 | 2,48 | 3,77% | 15.606,00 |
| 18.11.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -0,83% | 6.858,00 |
| 17.11.2025 | 2,31 | 2,42 | 2,27 | 2,41 | 4,57% | - |
| 14.11.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 3,37% | 1.350,00 |
| 13.11.2025 | 2,46 | 2,46 | 2,23 | 2,23 | -7,87% | 17.997,00 |
| 12.11.2025 | 2,42 | 2,56 | 2,42 | 2,42 | 0,00% | 12.388,00 |
| 11.11.2025 | 2,46 | 2,52 | 2,42 | 2,42 | -1,13% | 11.010,00 |
| 10.11.2025 | 2,52 | 2,54 | 2,44 | 2,44 | -2,69% | - |
| 07.11.2025 | 2,59 | 2,59 | 2,51 | 2,51 | -4,74% | 11.063,00 |
| 06.11.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 2,53% | 2.360,00 |
| 05.11.2025 | 2,54 | 2,57 | 2,54 | 2,57 | 4,47% | 670,00 |
| 04.11.2025 | 2,47 | 2,47 | 2,46 | 2,46 | -1,40% | - |
| 03.11.2025 | 2,50 | 2,54 | 2,50 | 2,50 | -5,67% | 946,00 |
| 31.10.2025 | 2,63 | 2,65 | 2,59 | 2,65 | 5,38% | 5.103,00 |
| 30.10.2025 | 2,46 | 2,52 | 2,42 | 2,51 | 1,62% | 3.680,00 |
| 29.10.2025 | 2,43 | 2,48 | 2,26 | 2,47 | -9,69% | 18.172,00 |
| 28.10.2025 | 2,81 | 2,85 | 2,74 | 2,74 | -1,62% | 4.657,00 |
| 27.10.2025 | 2,81 | 2,81 | 2,78 | 2,78 | 3,35% | 2.010,00 |
| 24.10.2025 | 2,55 | 2,69 | 2,55 | 2,69 | 1,89% | 1.195,00 |
| 23.10.2025 | 2,67 | 2,67 | 2,64 | 2,64 | -2,94% | 7.197,00 |
| 22.10.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,55% | 10,00 |
| 21.10.2025 | 2,74 | 2,74 | 2,72 | 2,74 | -1,62% | 11.842,00 |
| 20.10.2025 | 2,71 | 2,78 | 2,71 | 2,78 | -10,18% | 2.260,00 |
| 17.10.2025 | 2,92 | 3,18 | 2,92 | 3,10 | 2,15% | 4.283,00 |
| 16.10.2025 | 2,70 | 3,05 | 2,70 | 3,03 | 16,31% | 16.851,00 |
| 15.10.2025 | 2,69 | 2,69 | 2,61 | 2,61 | -2,43% | 362,00 |
| 14.10.2025 | 2,73 | 2,78 | 2,59 | 2,67 | -2,91% | 2.350,00 |
| 13.10.2025 | 2,59 | 2,75 | 2,51 | 2,75 | 5,57% | 3.330,00 |
| 10.10.2025 | 2,85 | 3,00 | 2,61 | 2,61 | -8,76% | 7.395,00 |
| 09.10.2025 | 2,85 | 3,09 | 2,85 | 2,86 | -0,87% | 4.825,00 |
| 08.10.2025 | 2,49 | 2,88 | 2,49 | 2,88 | 18,28% | 476.751,00 |
| 07.10.2025 | 2,60 | 2,63 | 2,40 | 2,44 | 2,31% | 5.560,00 |
| 06.10.2025 | 2,38 | 2,38 | 2,19 | 2,38 | -0,83% | 20.688,00 |
| 03.10.2025 | 2,12 | 2,44 | 2,12 | 2,40 | 22,32% | 14.373,00 |
| 02.10.2025 | 1,89 | 1,96 | 1,83 | 1,96 | 4,36% | 5.750,00 |
| 01.10.2025 | 1,74 | 1,91 | 1,74 | 1,88 | 19,06% | 23.372,00 |
| 30.09.2025 | 1,58 | 1,58 | 1,57 | 1,58 | -0,25% | - |
| 29.09.2025 | 1,54 | 1,58 | 1,54 | 1,58 | 1,87% | - |
| 26.09.2025 | 1,54 | 1,55 | 1,51 | 1,55 | 0,91% | - |
| 25.09.2025 | 1,59 | 1,59 | 1,53 | 1,54 | -4,58% | - |
| 24.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,47% | 1.300,00 |
| 23.09.2025 | 1,67 | 1,67 | 1,64 | 1,64 | 1,42% | 34,00 |