2,685€
0,56%
Echtzeit-Aktienkurs DBV technologies S.A.
Bid:
Ask:
Aktienkurse zur DBV technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,71 | 2,71 | 2,57 | 2,62 | -1,87% | - |
| 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 |
| 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 |