3,225€
-5,15%
Echtzeit-Aktienkurs DBV technologies S.A.
Bid:
Ask:
Aktienkurse zur DBV technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 1,62 | 1,63 | 1,59 | 1,62 | -0,49% | - |
| 19.09.2025 | 1,63 | 1,70 | 1,62 | 1,62 | -0,18% | - |
| 18.09.2025 | 1,61 | 1,63 | 1,60 | 1,63 | 2,39% | - |
| 17.09.2025 | 1,64 | 1,64 | 1,59 | 1,59 | -3,17% | - |
| 16.09.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,91% | 8.646,00 |
| 15.09.2025 | 1,62 | 1,73 | 1,62 | 1,66 | 2,54% | - |
| 11.09.2025 | 1,58 | 1,62 | 1,58 | 1,61 | 8,61% | - |
| 09.09.2025 | 1,48 | 1,49 | 1,45 | 1,49 | 0,54% | 2.893,00 |
| 08.09.2025 | 1,49 | 1,56 | 1,48 | 1,48 | -2,51% | 2.790,00 |
| 05.09.2025 | 1,58 | 1,59 | 1,50 | 1,52 | -1,43% | - |
| 04.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,52% | 1.017,00 |
| 03.09.2025 | 1,54 | 1,56 | 1,50 | 1,55 | -1,28% | - |
| 02.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -3,57% | 1,00 |
| 01.09.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,69% | 7,00 |
| 29.08.2025 | 1,58 | 1,62 | 1,57 | 1,60 | 1,08% | - |
| 28.08.2025 | 1,59 | 1,59 | 1,58 | 1,58 | -0,19% | 6.933,00 |
| 27.08.2025 | 1,62 | 1,62 | 1,58 | 1,58 | -2,76% | - |
| 26.08.2025 | 1,62 | 1,63 | 1,62 | 1,63 | -0,73% | 1.500,00 |
| 25.08.2025 | 1,63 | 1,64 | 1,63 | 1,64 | -4,15% | 17.948,00 |
| 22.08.2025 | 1,74 | 1,77 | 1,71 | 1,71 | -1,72% | - |
| 21.08.2025 | 1,72 | 1,75 | 1,71 | 1,74 | 1,28% | - |
| 20.08.2025 | 1,70 | 1,72 | 1,70 | 1,72 | 0,41% | - |
| 19.08.2025 | 1,73 | 1,73 | 1,71 | 1,71 | -1,15% | 6.917,00 |
| 18.08.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,81% | 640,00 |
| 15.08.2025 | 1,71 | 1,77 | 1,70 | 1,72 | 0,82% | - |
| 14.08.2025 | 1,69 | 1,72 | 1,67 | 1,70 | 0,41% | - |
| 13.08.2025 | 1,73 | 1,73 | 1,68 | 1,70 | -2,02% | - |
| 12.08.2025 | 1,74 | 1,76 | 1,72 | 1,73 | 0,35% | - |
| 11.08.2025 | 1,71 | 1,73 | 1,71 | 1,73 | -6,70% | 789,00 |
| 08.08.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 6,32% | 750,00 |
| 07.08.2025 | 1,70 | 1,74 | 1,70 | 1,74 | 0,69% | 1.100,00 |
| 06.08.2025 | 1,70 | 1,74 | 1,70 | 1,73 | 3,23% | 30.250,00 |
| 05.08.2025 | 1,70 | 1,70 | 1,67 | 1,67 | 1,70% | 41.415,00 |
| 04.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,12% | 1,00 |
| 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 |