1,332€
4,88%
Echtzeit-Aktienkurs DBV technologies S.A.
Bid:
Ask:
Aktienkurse zur DBV technologies S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,33 | 1,35 | 1,26 | 1,33 | 4,84% | - |
27.03.2024 | 1,26 | 1,28 | 1,26 | 1,27 | -0,24% | - |
26.03.2024 | 1,28 | 1,28 | 1,27 | 1,27 | -0,55% | - |
25.03.2024 | 1,27 | 1,28 | 1,27 | 1,28 | 0,00% | - |
22.03.2024 | 1,27 | 1,28 | 1,27 | 1,28 | 0,00% | - |
21.03.2024 | 1,31 | 1,31 | 1,28 | 1,28 | 2,07% | - |
20.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -3,54% | - |
19.03.2024 | 1,28 | 1,30 | 1,28 | 1,30 | -1,14% | - |
18.03.2024 | 1,31 | 1,32 | 1,31 | 1,32 | -2,16% | - |
15.03.2024 | 1,37 | 1,37 | 1,34 | 1,34 | -4,34% | - |
14.03.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,75% | - |
13.03.2024 | 1,42 | 1,44 | 1,42 | 1,43 | 3,47% | - |
12.03.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 2,14% | - |
11.03.2024 | 1,36 | 1,36 | 1,35 | 1,35 | 1,50% | - |
08.03.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -4,17% | - |
07.03.2024 | 1,35 | 1,39 | 1,35 | 1,39 | -0,64% | - |
06.03.2024 | 1,35 | 1,40 | 1,35 | 1,40 | 2,79% | - |
05.03.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 3,81% | - |
04.03.2024 | 1,32 | 1,35 | 1,31 | 1,31 | 2,50% | - |
01.03.2024 | 1,28 | 1,29 | 1,28 | 1,28 | 0,79% | - |
29.02.2024 | 1,38 | 1,38 | 1,27 | 1,27 | -3,50% | - |
28.02.2024 | 1,34 | 1,35 | 1,32 | 1,32 | -2,01% | - |
27.02.2024 | 1,35 | 1,36 | 1,34 | 1,34 | 0,00% | - |
26.02.2024 | 1,36 | 1,36 | 1,34 | 1,34 | -1,25% | - |
23.02.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 0,37% | - |
22.02.2024 | 1,30 | 1,36 | 1,30 | 1,36 | 3,67% | - |
21.02.2024 | 1,28 | 1,31 | 1,28 | 1,31 | 1,95% | - |
20.02.2024 | 1,25 | 1,28 | 1,25 | 1,28 | -19,67% | - |
19.02.2024 | 1,61 | 1,61 | 1,60 | 1,60 | -0,87% | - |
16.02.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 2,68% | - |
15.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,49% | - |
14.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -2,40% | - |
13.02.2024 | 1,62 | 1,62 | 1,58 | 1,58 | 1,28% | - |
12.02.2024 | 1,51 | 1,56 | 1,51 | 1,56 | -1,51% | - |
09.02.2024 | 1,57 | 1,59 | 1,55 | 1,59 | -2,16% | - |
08.02.2024 | 1,65 | 1,66 | 1,62 | 1,62 | -1,76% | - |
07.02.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,54% | - |
06.02.2024 | 1,62 | 1,66 | 1,62 | 1,66 | 0,91% | - |
05.02.2024 | 1,64 | 1,65 | 1,64 | 1,65 | -1,38% | - |
02.02.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 2,14% | - |
01.02.2024 | 1,66 | 1,66 | 1,63 | 1,63 | -3,26% | - |
31.01.2024 | 1,71 | 1,71 | 1,69 | 1,69 | -2,14% | - |
30.01.2024 | 1,75 | 1,75 | 1,73 | 1,73 | -0,63% | - |
29.01.2024 | 1,73 | 1,74 | 1,73 | 1,74 | -1,98% | - |
26.01.2024 | 1,67 | 1,77 | 1,67 | 1,77 | 6,49% | - |
25.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,42% | - |
24.01.2024 | 1,66 | 1,69 | 1,66 | 1,69 | 3,18% | - |
23.01.2024 | 1,65 | 1,65 | 1,64 | 1,64 | 0,31% | - |
22.01.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,93% | - |
19.01.2024 | 1,63 | 1,63 | 1,62 | 1,62 | -1,76% | - |
18.01.2024 | 1,61 | 1,64 | 1,61 | 1,64 | 1,23% | - |
17.01.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -3,62% | - |
16.01.2024 | 1,70 | 1,70 | 1,69 | 1,69 | 4,40% | - |
15.01.2024 | 1,63 | 1,63 | 1,61 | 1,61 | 0,75% | - |
12.01.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -3,78% | - |
11.01.2024 | 1,65 | 1,67 | 1,65 | 1,67 | -0,48% | - |
10.01.2024 | 1,70 | 1,70 | 1,67 | 1,67 | -2,22% | - |
09.01.2024 | 1,74 | 1,74 | 1,71 | 1,71 | 0,00% | - |
08.01.2024 | 1,68 | 1,71 | 1,68 | 1,71 | 0,94% | - |
05.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,53% | - |
04.01.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -3,93% | - |
03.01.2024 | 1,78 | 1,78 | 1,76 | 1,76 | -2,39% | - |
02.01.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,37% | - |
29.12.2023 | 1,82 | 1,82 | 1,82 | 1,82 | -0,44% | - |
28.12.2023 | 1,83 | 1,83 | 1,83 | 1,83 | 1,55% | - |
27.12.2023 | 1,70 | 1,80 | 1,70 | 1,80 | 2,91% | - |
22.12.2023 | 1,75 | 1,75 | 1,75 | 1,75 | -1,18% | - |
21.12.2023 | 1,77 | 1,77 | 1,77 | 1,77 | -2,85% | - |
20.12.2023 | 1,67 | 1,83 | 1,67 | 1,83 | 9,61% | - |
19.12.2023 | 1,65 | 1,67 | 1,65 | 1,67 | 2,78% | 317,00 |
18.12.2023 | 1,62 | 1,62 | 1,62 | 1,62 | -2,53% | - |
15.12.2023 | 1,57 | 1,66 | 1,57 | 1,66 | 14,15% | - |
14.12.2023 | 1,46 | 1,46 | 1,46 | 1,46 | -2,28% | - |
13.12.2023 | 1,46 | 1,49 | 1,46 | 1,49 | -0,27% | - |
12.12.2023 | 1,49 | 1,49 | 1,49 | 1,49 | -9,12% | - |
11.12.2023 | 1,47 | 1,64 | 1,47 | 1,64 | 14,01% | 317,00 |
08.12.2023 | 1,46 | 1,48 | 1,44 | 1,44 | -1,97% | - |
07.12.2023 | 1,45 | 1,47 | 1,45 | 1,47 | 0,75% | - |
06.12.2023 | 1,43 | 1,46 | 1,43 | 1,46 | 1,96% | - |
05.12.2023 | 1,33 | 1,43 | 1,33 | 1,43 | 7,43% | - |
04.12.2023 | 1,33 | 1,33 | 1,33 | 1,33 | -4,17% | - |
01.12.2023 | 1,40 | 1,40 | 1,39 | 1,39 | 0,00% | - |
30.11.2023 | 1,38 | 1,39 | 1,38 | 1,39 | -3,00% | - |
29.11.2023 | 1,43 | 1,43 | 1,43 | 1,43 | -0,76% | - |
28.11.2023 | 1,45 | 1,45 | 1,45 | 1,45 | -4,05% | - |
27.11.2023 | 1,49 | 1,51 | 1,49 | 1,51 | -3,34% | - |
24.11.2023 | 1,57 | 1,57 | 1,56 | 1,56 | 2,91% | - |
23.11.2023 | 1,50 | 1,51 | 1,50 | 1,51 | 0,66% | - |
22.11.2023 | 1,54 | 1,54 | 1,50 | 1,50 | -4,87% | - |
21.11.2023 | 1,57 | 1,58 | 1,57 | 1,58 | -2,11% | - |
20.11.2023 | 1,62 | 1,62 | 1,62 | 1,62 | 1,38% | - |
17.11.2023 | 1,59 | 1,59 | 1,59 | 1,59 | -0,13% | - |
16.11.2023 | 1,55 | 1,61 | 1,55 | 1,60 | -3,04% | - |
15.11.2023 | 1,69 | 1,72 | 1,65 | 1,65 | -9,27% | - |
14.11.2023 | 1,80 | 1,81 | 1,80 | 1,81 | -0,55% | - |
13.11.2023 | 1,80 | 1,85 | 1,80 | 1,82 | 3,11% | - |
10.11.2023 | 1,95 | 2,00 | 1,77 | 1,77 | -6,80% | - |
09.11.2023 | 1,84 | 1,90 | 1,84 | 1,90 | -0,78% | - |
08.11.2023 | 1,84 | 1,91 | 1,84 | 1,91 | 0,84% | - |
07.11.2023 | 1,88 | 1,90 | 1,88 | 1,90 | -2,62% | - |