1,635€
-3,25%
Echtzeit-Aktienkurs DBV technologies S.A.
Bid:
Ask:
Aktienkurse zur DBV technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,63 | 1,64 | 1,63 | 1,64 | -2,72% | 7,00 |
| 31.07.2025 | 1,70 | 1,73 | 1,69 | 1,69 | -5,69% | 3.137,00 |
| 30.07.2025 | 1,78 | 1,79 | 1,78 | 1,79 | -0,44% | 44.390,00 |
| 29.07.2025 | 1,81 | 1,81 | 1,80 | 1,80 | 4,29% | 3.336,00 |
| 28.07.2025 | 1,77 | 1,78 | 1,73 | 1,73 | -2,60% | 7.578,00 |
| 25.07.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 4,11% | 4.060,00 |
| 24.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 6,78% | 3.500,00 |
| 23.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,38% | 7,00 |
| 22.07.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,84% | 700,00 |
| 21.07.2025 | 1,72 | 1,72 | 1,63 | 1,63 | -2,04% | 1.329,00 |
| 18.07.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,95% | 209,00 |
| 17.07.2025 | 1,67 | 1,70 | 1,66 | 1,68 | 1,69% | - |
| 16.07.2025 | 1,65 | 1,68 | 1,65 | 1,65 | -5,06% | 1.278,00 |
| 15.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | 13.428,00 |
| 14.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -7,25% | 250,00 |
| 11.07.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -1,57% | 12,00 |
| 10.07.2025 | 1,89 | 1,91 | 1,89 | 1,91 | 2,69% | 13.311,00 |
| 09.07.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,98% | 1.670,00 |
| 08.07.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -4,11% | 200,00 |
| 07.07.2025 | 1,87 | 1,90 | 1,87 | 1,90 | 0,11% | 605,00 |
| 04.07.2025 | 1,87 | 1,98 | 1,87 | 1,90 | 2,93% | 6.057,00 |
| 03.07.2025 | 1,85 | 1,85 | 1,82 | 1,84 | 10,96% | 1.005,00 |
| 02.07.2025 | 1,61 | 1,69 | 1,61 | 1,66 | 3,11% | 673,00 |
| 01.07.2025 | 1,58 | 1,61 | 1,58 | 1,61 | 0,63% | 3.207,00 |
| 30.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 2,96% | 5.984,00 |
| 27.06.2025 | 1,57 | 1,57 | 1,53 | 1,55 | 0,91% | - |
| 26.06.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,39% | 2.020,00 |
| 25.06.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,05% | 800,00 |
| 24.06.2025 | 1,53 | 1,58 | 1,50 | 1,52 | 0,66% | - |
| 23.06.2025 | 1,55 | 1,55 | 1,51 | 1,51 | -6,51% | 18.456,00 |
| 20.06.2025 | 1,65 | 1,67 | 1,61 | 1,61 | -1,65% | - |
| 19.06.2025 | 1,64 | 1,70 | 1,59 | 1,64 | -0,30% | - |
| 18.06.2025 | 1,70 | 1,71 | 1,61 | 1,65 | -4,36% | - |
| 17.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 3,86% | 9.402,00 |
| 16.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 4,55% | 8.077,00 |
| 13.06.2025 | 1,63 | 1,63 | 1,58 | 1,58 | -2,58% | 6.494,00 |
| 12.06.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 4,36% | 1.748,00 |
| 11.06.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -2,87% | 500,00 |
| 10.06.2025 | 1,59 | 1,60 | 1,53 | 1,60 | 1,78% | 4.360,00 |
| 09.06.2025 | 1,49 | 1,60 | 1,49 | 1,58 | 2,87% | - |
| 06.06.2025 | 1,49 | 1,53 | 1,49 | 1,53 | 2,96% | 5.950,00 |
| 05.06.2025 | 1,45 | 1,49 | 1,45 | 1,49 | 6,44% | 820,00 |
| 04.06.2025 | 1,42 | 1,44 | 1,38 | 1,40 | 2,49% | - |
| 03.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,87% | 12.452,00 |
| 02.06.2025 | 1,42 | 1,42 | 1,38 | 1,38 | -8,63% | 957,00 |
| 30.05.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 0,94% | 2.764,00 |
| 29.05.2025 | 1,62 | 1,63 | 1,49 | 1,49 | -7,33% | 3.419,00 |
| 28.05.2025 | 1,68 | 1,74 | 1,61 | 1,61 | -4,62% | 2.157,00 |
| 27.05.2025 | 1,66 | 1,69 | 1,63 | 1,69 | 3,69% | 2.188,00 |
| 26.05.2025 | 1,52 | 1,67 | 1,51 | 1,63 | 7,53% | - |
| 23.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,56% | 50,00 |
| 22.05.2025 | 1,59 | 1,59 | 1,54 | 1,54 | -4,71% | 3.145,00 |
| 21.05.2025 | 1,60 | 1,61 | 1,57 | 1,61 | 2,67% | 6.478,00 |
| 20.05.2025 | 1,84 | 1,86 | 1,56 | 1,57 | -17,18% | 13.785,00 |
| 19.05.2025 | 1,93 | 1,93 | 1,90 | 1,90 | 1,71% | 885,00 |
| 16.05.2025 | 2,01 | 2,01 | 1,87 | 1,87 | -5,95% | 4.860,00 |
| 15.05.2025 | 2,24 | 2,24 | 1,98 | 1,98 | -10,23% | 5.719,00 |
| 14.05.2025 | 2,03 | 2,35 | 2,03 | 2,21 | 12,64% | 11.379,00 |
| 13.05.2025 | 1,92 | 1,96 | 1,92 | 1,96 | 1,76% | 6.810,00 |
| 12.05.2025 | 1,82 | 1,93 | 1,82 | 1,93 | 9,05% | 2.735,00 |
| 09.05.2025 | 1,76 | 1,77 | 1,76 | 1,77 | 6,70% | 4.702,00 |
| 08.05.2025 | 1,69 | 1,69 | 1,60 | 1,66 | -1,60% | - |
| 07.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,75% | 5,00 |
| 06.05.2025 | 1,59 | 1,79 | 1,59 | 1,71 | 7,26% | - |
| 05.05.2025 | 1,52 | 1,60 | 1,52 | 1,60 | 5,97% | 101,00 |
| 02.05.2025 | 1,60 | 1,60 | 1,51 | 1,51 | -3,21% | 1.095,00 |
| 30.04.2025 | 1,57 | 1,57 | 1,56 | 1,56 | 0,13% | 350,00 |
| 29.04.2025 | 1,55 | 1,56 | 1,55 | 1,56 | 2,10% | 1.700,00 |
| 28.04.2025 | 1,50 | 1,52 | 1,49 | 1,52 | 4,96% | 4.020,00 |
| 25.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -2,55% | 30,00 |
| 24.04.2025 | 1,52 | 1,52 | 1,49 | 1,49 | -0,40% | 2.808,00 |
| 23.04.2025 | 1,43 | 1,50 | 1,43 | 1,50 | 7,01% | 1.070,00 |
| 22.04.2025 | 1,34 | 1,40 | 1,34 | 1,40 | 5,27% | 1.140,00 |
| 17.04.2025 | 1,31 | 1,34 | 1,27 | 1,33 | 3,43% | - |
| 16.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -2,06% | 790,00 |
| 15.04.2025 | 1,30 | 1,35 | 1,28 | 1,31 | 1,94% | - |
| 14.04.2025 | 1,30 | 1,30 | 1,29 | 1,29 | 5,58% | 1.000,00 |
| 11.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -5,43% | 100,00 |
| 10.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,45% | 2.748,00 |
| 09.04.2025 | 1,23 | 1,32 | 1,19 | 1,31 | 5,49% | - |
| 08.04.2025 | 1,32 | 1,34 | 1,22 | 1,24 | -4,98% | - |
| 07.04.2025 | 1,18 | 1,30 | 1,16 | 1,30 | 4,99% | 9.331,00 |
| 04.04.2025 | 1,27 | 1,27 | 1,24 | 1,24 | -5,91% | 5.210,00 |
| 03.04.2025 | 1,35 | 1,35 | 1,32 | 1,32 | -1,93% | 10.826,00 |
| 02.04.2025 | 1,26 | 1,42 | 1,11 | 1,35 | 5,32% | 8.017,00 |
| 01.04.2025 | 1,28 | 1,28 | 1,16 | 1,28 | 9,04% | 33.983,00 |
| 31.03.2025 | 1,11 | 1,17 | 1,08 | 1,17 | 5,21% | 15.615,00 |
| 28.03.2025 | 0,79 | 1,25 | 0,79 | 1,11 | 42,64% | 108.078,00 |
| 27.03.2025 | 0,77 | 0,79 | 0,76 | 0,78 | 0,51% | - |
| 26.03.2025 | 0,78 | 0,78 | 0,78 | 0,78 | -3,60% | 550,00 |
| 25.03.2025 | 0,82 | 0,82 | 0,81 | 0,81 | -2,42% | 2.712,00 |
| 24.03.2025 | 0,92 | 1,01 | 0,83 | 0,83 | -8,93% | 10.610,00 |
| 21.03.2025 | 0,88 | 0,92 | 0,88 | 0,91 | 2,54% | - |
| 20.03.2025 | 0,87 | 0,90 | 0,85 | 0,88 | 1,61% | - |
| 19.03.2025 | 0,92 | 0,92 | 0,87 | 0,87 | -5,99% | - |
| 18.03.2025 | 0,88 | 0,95 | 0,88 | 0,93 | 6,68% | 6.000,00 |
| 17.03.2025 | 0,87 | 0,87 | 0,87 | 0,87 | -1,42% | 2.600,00 |
| 14.03.2025 | 0,89 | 0,94 | 0,88 | 0,88 | -5,12% | - |
| 13.03.2025 | 0,93 | 0,93 | 0,93 | 0,93 | -1,28% | 540,00 |
| 12.03.2025 | 0,83 | 0,94 | 0,83 | 0,94 | 13,39% | - |