1,120€
6,67%
Echtzeit-Aktienkurs DOTDIGITAL GR.PLC LS-,005
Bid:
Ask:
Aktienkurse zur DOTDIGITAL GR.PLC LS-,005 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,10 | 1,18 | 1,10 | 1,18 | 7,31% | - |
| 16.05.2024 | 1,04 | 1,14 | 1,04 | 1,10 | 0,46% | - |
| 15.05.2024 | 1,09 | 1,12 | 1,07 | 1,09 | 0,46% | - |
| 14.05.2024 | 1,10 | 1,14 | 1,08 | 1,09 | -3,98% | - |
| 13.05.2024 | 1,08 | 1,15 | 1,08 | 1,13 | 0,00% | - |
| 10.05.2024 | 1,16 | 1,16 | 1,10 | 1,13 | -0,88% | - |
| 09.05.2024 | 1,11 | 1,16 | 1,10 | 1,14 | -0,44% | - |
| 08.05.2024 | 1,10 | 1,15 | 1,10 | 1,15 | 4,57% | - |
| 07.05.2024 | 1,05 | 1,13 | 1,04 | 1,10 | 2,82% | - |
| 06.05.2024 | 1,05 | 1,08 | 1,05 | 1,07 | -1,39% | - |
| 03.05.2024 | 1,09 | 1,13 | 1,04 | 1,08 | -0,92% | - |
| 02.05.2024 | 1,13 | 1,13 | 1,04 | 1,09 | -0,46% | - |
| 30.04.2024 | 1,12 | 1,14 | 1,08 | 1,10 | -0,90% | - |
| 29.04.2024 | 1,11 | 1,13 | 1,08 | 1,11 | -0,45% | - |
| 26.04.2024 | 1,11 | 1,15 | 1,08 | 1,11 | -0,89% | - |
| 25.04.2024 | 1,16 | 1,20 | 1,11 | 1,12 | -4,27% | - |
| 24.04.2024 | 1,13 | 1,19 | 1,11 | 1,17 | 2,63% | - |
| 23.04.2024 | 1,06 | 1,16 | 1,06 | 1,14 | 3,17% | - |
| 22.04.2024 | 1,11 | 1,14 | 1,09 | 1,11 | -0,90% | - |
| 19.04.2024 | 1,07 | 1,15 | 1,07 | 1,12 | -0,45% | - |
| 18.04.2024 | 1,10 | 1,14 | 1,08 | 1,12 | -1,32% | - |
| 17.04.2024 | 1,17 | 1,18 | 1,10 | 1,14 | -1,73% | - |
| 16.04.2024 | 1,10 | 1,17 | 1,09 | 1,16 | 4,52% | - |
| 15.04.2024 | 1,09 | 1,13 | 1,08 | 1,11 | 0,00% | - |
| 12.04.2024 | 1,10 | 1,13 | 1,06 | 1,11 | 1,84% | - |
| 11.04.2024 | 1,05 | 1,10 | 1,05 | 1,09 | 2,84% | - |
| 10.04.2024 | 1,02 | 1,09 | 1,01 | 1,06 | 1,93% | - |
| 09.04.2024 | 1,00 | 1,05 | 1,00 | 1,04 | 2,48% | - |
| 08.04.2024 | 1,03 | 1,04 | 0,98 | 1,01 | -0,30% | - |
| 05.04.2024 | 1,03 | 1,03 | 0,97 | 1,01 | 0,00% | - |
| 04.04.2024 | 1,00 | 1,04 | 0,99 | 1,01 | 0,30% | - |
| 03.04.2024 | 1,01 | 1,04 | 0,98 | 1,01 | -1,75% | - |
| 02.04.2024 | 0,99 | 1,04 | 0,98 | 1,03 | 1,98% | - |
| 28.03.2024 | 1,02 | 1,04 | 0,99 | 1,01 | 0,30% | - |
| 27.03.2024 | 0,98 | 1,04 | 0,98 | 1,01 | -1,28% | - |
| 26.03.2024 | 1,01 | 1,04 | 0,99 | 1,02 | 0,49% | - |
| 25.03.2024 | 0,99 | 1,04 | 0,98 | 1,01 | -0,69% | - |
| 22.03.2024 | 1,01 | 1,04 | 0,99 | 1,02 | -0,49% | - |
| 21.03.2024 | 1,03 | 1,06 | 1,00 | 1,03 | -0,97% | - |
| 20.03.2024 | 1,01 | 1,07 | 1,00 | 1,04 | 0,68% | - |
| 19.03.2024 | 1,03 | 1,08 | 1,01 | 1,03 | -3,47% | - |
| 18.03.2024 | 1,00 | 1,08 | 0,99 | 1,07 | 4,62% | - |
| 15.03.2024 | 1,01 | 1,09 | 1,00 | 1,02 | -4,41% | - |
| 14.03.2024 | 1,08 | 1,09 | 1,04 | 1,07 | -1,39% | - |
| 13.03.2024 | 1,04 | 1,10 | 1,04 | 1,08 | 1,89% | - |
| 12.03.2024 | 1,08 | 1,11 | 1,04 | 1,06 | -2,30% | - |
| 11.03.2024 | 1,07 | 1,12 | 1,06 | 1,09 | -2,69% | - |
| 08.03.2024 | 1,02 | 1,12 | 1,02 | 1,12 | 3,24% | - |
| 07.03.2024 | 1,03 | 1,12 | 1,03 | 1,08 | -0,92% | - |
| 06.03.2024 | 1,11 | 1,15 | 1,06 | 1,09 | -3,54% | - |
| 05.03.2024 | 1,12 | 1,18 | 1,08 | 1,13 | 0,44% | - |
| 04.03.2024 | 1,08 | 1,17 | 1,08 | 1,13 | 1,81% | - |
| 01.03.2024 | 1,05 | 1,14 | 1,05 | 1,11 | 0,00% | - |
| 29.02.2024 | 1,08 | 1,12 | 1,08 | 1,11 | 0,91% | - |
| 28.02.2024 | 1,05 | 1,11 | 1,04 | 1,10 | 2,34% | - |
| 27.02.2024 | 1,05 | 1,13 | 1,05 | 1,07 | -0,47% | - |
| 26.02.2024 | 1,19 | 1,20 | 1,08 | 1,08 | -10,04% | - |
| 23.02.2024 | 1,18 | 1,21 | 1,15 | 1,20 | 0,00% | - |
| 22.02.2024 | 1,12 | 1,23 | 1,11 | 1,20 | 4,82% | - |
| 21.02.2024 | 1,06 | 1,17 | 1,06 | 1,14 | 2,70% | - |
| 20.02.2024 | 1,11 | 1,17 | 1,10 | 1,11 | -2,20% | - |
| 19.02.2024 | 1,09 | 1,18 | 1,09 | 1,14 | 2,25% | - |
| 16.02.2024 | 1,11 | 1,15 | 1,09 | 1,11 | -1,33% | - |
| 15.02.2024 | 1,10 | 1,15 | 1,10 | 1,13 | 0,45% | - |
| 14.02.2024 | 1,13 | 1,15 | 1,09 | 1,12 | -1,32% | - |
| 13.02.2024 | 1,10 | 1,14 | 1,08 | 1,14 | -0,44% | - |
| 12.02.2024 | 1,04 | 1,16 | 1,04 | 1,14 | 2,70% | - |
| 09.02.2024 | 1,05 | 1,16 | 1,05 | 1,11 | 0,91% | - |
| 08.02.2024 | 1,05 | 1,13 | 1,05 | 1,10 | 0,00% | - |
| 07.02.2024 | 1,07 | 1,14 | 1,07 | 1,10 | 0,00% | - |
| 06.02.2024 | 1,16 | 1,16 | 1,10 | 1,10 | -4,76% | - |
| 05.02.2024 | 1,14 | 1,17 | 1,12 | 1,16 | -1,28% | - |
| 02.02.2024 | 1,14 | 1,18 | 1,13 | 1,17 | 0,86% | - |
| 01.02.2024 | 1,14 | 1,19 | 1,13 | 1,16 | 0,87% | - |
| 31.01.2024 | 1,14 | 1,18 | 1,09 | 1,15 | 0,88% | - |
| 30.01.2024 | 1,11 | 1,17 | 1,11 | 1,14 | 0,44% | - |
| 29.01.2024 | 1,19 | 1,19 | 1,13 | 1,14 | -4,22% | - |
| 26.01.2024 | 1,11 | 1,19 | 1,11 | 1,19 | 1,72% | - |
| 25.01.2024 | 1,15 | 1,20 | 1,14 | 1,17 | -0,43% | - |
| 24.01.2024 | 1,15 | 1,22 | 1,13 | 1,17 | 0,00% | - |
| 23.01.2024 | 1,19 | 1,20 | 1,13 | 1,17 | -1,68% | - |
| 22.01.2024 | 1,11 | 1,20 | 1,11 | 1,19 | 2,15% | - |
| 19.01.2024 | 1,17 | 1,22 | 1,15 | 1,17 | -2,92% | - |
| 18.01.2024 | 1,12 | 1,22 | 1,12 | 1,20 | 1,69% | - |
| 17.01.2024 | 1,21 | 1,21 | 1,15 | 1,18 | -0,84% | - |
| 16.01.2024 | 1,16 | 1,21 | 1,16 | 1,19 | -1,65% | - |
| 15.01.2024 | 1,19 | 1,23 | 1,16 | 1,21 | 1,68% | - |
| 12.01.2024 | 1,13 | 1,23 | 1,13 | 1,19 | 0,85% | - |
| 11.01.2024 | 1,20 | 1,20 | 1,13 | 1,18 | 0,85% | - |
| 10.01.2024 | 1,15 | 1,20 | 1,15 | 1,17 | 0,00% | - |
| 09.01.2024 | 1,24 | 1,25 | 1,15 | 1,17 | -6,02% | - |
| 08.01.2024 | 1,16 | 1,25 | 1,15 | 1,25 | 4,62% | - |
| 05.01.2024 | 1,18 | 1,20 | 1,15 | 1,19 | 3,03% | - |
| 04.01.2024 | 1,14 | 1,20 | 1,12 | 1,16 | -1,70% | - |
| 03.01.2024 | 1,15 | 1,18 | 1,10 | 1,18 | 2,62% | - |
| 02.01.2024 | 1,15 | 1,17 | 1,11 | 1,15 | -0,87% | - |
| 29.12.2023 | 1,16 | 1,20 | 1,12 | 1,16 | -3,75% | - |
| 28.12.2023 | 1,18 | 1,22 | 1,17 | 1,20 | 0,42% | - |
| 27.12.2023 | 1,15 | 1,22 | 1,15 | 1,20 | 0,84% | - |
| 22.12.2023 | 1,15 | 1,19 | 1,13 | 1,19 | 3,04% | - |