3,008€
-1,07%
Echtzeit-Aktienkurs DBV TECHNOLOGIES EO -,10
Bid:
Ask:
Aktienkurse zur DBV TECHNOLOGIES EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,95 | 2,95 | 2,95 | 2,95 | -2,96% | 800,00 |
| 08.01.2026 | 2,98 | 3,04 | 2,98 | 3,04 | 5,92% | 116,00 |
| 07.01.2026 | 2,87 | 2,87 | 2,87 | 2,87 | -0,35% | - |
| 06.01.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -10,14% | - |
| 05.01.2026 | 3,21 | 3,21 | 3,21 | 3,21 | -2,73% | - |
| 02.01.2026 | 3,30 | 3,30 | 3,30 | 3,30 | 1,38% | - |
| 30.12.2025 | 3,22 | 3,25 | 3,22 | 3,25 | -3,99% | 361,00 |
| 29.12.2025 | 3,13 | 3,39 | 3,13 | 3,39 | 6,61% | 4.078,00 |
| 23.12.2025 | 3,40 | 3,40 | 3,18 | 3,18 | -14,19% | 4.962,00 |
| 22.12.2025 | 3,70 | 3,70 | 3,70 | 3,70 | 1,37% | - |
| 19.12.2025 | 3,54 | 3,65 | 3,54 | 3,65 | -0,82% | 150,00 |
| 18.12.2025 | 3,68 | 3,68 | 3,68 | 3,68 | -8,23% | - |
| 17.12.2025 | 4,75 | 4,75 | 4,01 | 4,01 | 29,56% | 1.477,00 |
| 16.12.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -1,90% | - |
| 15.12.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -6,93% | - |
| 12.12.2025 | 3,39 | 3,39 | 3,39 | 3,39 | 4,31% | - |
| 11.12.2025 | 3,25 | 3,25 | 3,25 | 3,25 | 11,68% | - |
| 10.12.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 9,60% | - |
| 09.12.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 18,00% | - |
| 08.12.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 1,81% | - |
| 05.12.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 0,00% | - |
| 04.12.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 0,68% | - |
| 03.12.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 02.12.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -5,10% | - |
| 01.12.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -3,09% | - |
| 28.11.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 8,24% | - |
| 27.11.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 2,28% | - |
| 26.11.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -6,40% | - |
| 25.11.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 0,43% | - |
| 24.11.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 21.11.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -3,06% | - |
| 20.11.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -5,04% | - |
| 19.11.2025 | 2,33 | 2,58 | 2,33 | 2,58 | 12,66% | 1.400,00 |
| 18.11.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 2,00% | - |
| 17.11.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -4,47% | - |
| 14.11.2025 | 2,18 | 2,35 | 2,18 | 2,35 | 0,64% | 2.200,00 |
| 13.11.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -7,71% | - |
| 12.11.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 6,98% | 400,00 |
| 11.11.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -3,07% | - |
| 10.11.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,41% | - |
| 07.11.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,79% | - |
| 06.11.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,40% | - |
| 05.11.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 2,64% | - |
| 04.11.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -3,52% | 510,00 |
| 03.11.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 3,65% | - |
| 31.10.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 0,41% | - |
| 30.10.2025 | 2,39 | 2,46 | 2,39 | 2,46 | -7,01% | - |
| 29.10.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -3,12% | - |
| 28.10.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 0,00% | - |
| 27.10.2025 | 2,61 | 2,73 | 2,61 | 2,73 | 6,65% | - |
| 24.10.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | - |
| 23.10.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,61% | - |
| 22.10.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 0,56% | - |
| 21.10.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -5,65% | - |
| 20.10.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -3,58% | - |
| 17.10.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 12,45% | - |
| 16.10.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -1,14% | - |
| 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% | - |