2,683€
-0,09%
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 | 2,64 | 2,64 | 2,64 | 2,64 | -1,68% | - |
| 14.10.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 8,05% | - |
| 13.10.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -14,31% | - |
| 10.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 4,88% | - |
| 09.10.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 15,69% | - |
| 08.10.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 0,42% | - |
| 07.10.2025 | 2,14 | 2,50 | 2,14 | 2,38 | 5,78% | 4.100,00 |
| 06.10.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 18,05% | - |
| 03.10.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 1,82% | - |
| 02.10.2025 | 1,82 | 1,87 | 1,82 | 1,87 | 15,99% | - |
| 01.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 6,46% | - |
| 30.09.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,29% | - |
| 29.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,41% | - |
| 26.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -2,89% | - |
| 25.09.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,91% | - |
| 24.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,03% | - |
| 23.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,39% | - |
| 22.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,38% | - |
| 19.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,03% | - |
| 18.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,53% | - |
| 17.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 16.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -3,75% | - |
| 15.09.2025 | 1,56 | 1,65 | 1,56 | 1,65 | 4,56% | - |
| 12.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 3,27% | - |
| 10.09.2025 | 1,45 | 1,53 | 1,45 | 1,53 | 1,06% | - |
| 05.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,16% | - |
| 04.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,54% | - |
| 03.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,38% | - |
| 02.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,82% | - |
| 01.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,45% | - |
| 29.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,26% | - |
| 28.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -2,19% | - |
| 27.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,65% | - |
| 26.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -3,78% | - |
| 25.08.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,91% | - |
| 22.08.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,45% | - |
| 21.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 20.08.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,85% | - |
| 19.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 18.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,73% | - |
| 15.08.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,84% | - |
| 14.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | 1.490,00 |
| 13.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 12.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 11.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 08.08.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 2,07% | - |
| 07.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,24% | - |
| 06.08.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 2,75% | - |
| 05.08.2025 | 1,58 | 1,60 | 1,58 | 1,60 | -0,25% | - |
| 04.08.2025 | 1,58 | 1,60 | 1,58 | 1,60 | 1,14% | - |
| 01.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -6,27% | - |
| 31.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,63% | - |
| 30.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 3,37% | - |
| 29.07.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 28.07.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,35% | - |
| 25.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,74% | - |
| 24.07.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 7,01% | - |
| 23.07.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -3,20% | - |
| 22.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -4,64% | - |
| 21.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,24% | - |
| 18.07.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,75% | - |
| 17.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 16.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,81% | - |
| 15.07.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -6,23% | - |
| 14.07.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -3,81% | - |
| 11.07.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,33% | - |
| 10.07.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 2,33% | - |
| 09.07.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,67% | - |
| 08.07.2025 | 1,78 | 1,79 | 1,78 | 1,79 | 0,90% | - |
| 07.07.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,67% | - |
| 04.07.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 7,60% | - |
| 03.07.2025 | 1,60 | 1,66 | 1,60 | 1,66 | 10,68% | - |
| 02.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,35% | - |
| 01.07.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,13% | - |
| 30.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,13% | - |
| 27.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 4,44% | - |
| 26.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,96% | - |
| 25.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,95% | - |
| 24.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -3,55% | - |
| 23.06.2025 | 1,54 | 1,54 | 1,52 | 1,52 | -5,35% | - |
| 20.06.2025 | 1,59 | 1,61 | 1,59 | 1,61 | 2,42% | - |
| 19.06.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -4,03% | - |
| 18.06.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,25% | - |
| 17.06.2025 | 1,58 | 1,63 | 1,58 | 1,63 | 7,37% | - |
| 16.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -2,44% | - |
| 13.06.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 7,15% | - |
| 12.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -5,34% | - |
| 11.06.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,99% | - |
| 10.06.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 0,13% | - |
| 09.06.2025 | 1,41 | 1,50 | 1,41 | 1,50 | 7,58% | - |
| 06.06.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 4,17% | - |
| 05.06.2025 | 1,32 | 1,34 | 1,32 | 1,34 | -0,59% | - |
| 04.06.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 4,33% | - |
| 03.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -4,29% | - |
| 02.06.2025 | 1,41 | 1,41 | 1,35 | 1,35 | -5,19% | - |
| 30.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -10,09% | - |
| 29.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,61% | - |
| 28.05.2025 | 1,62 | 1,63 | 1,61 | 1,61 | 4,00% | - |
| 27.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 7,64% | - |
| 26.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |