3,225€
-4,59%
Echtzeit-Aktienkurs DBV TECHNOLOGIES EO -,10
Bid:
Ask:
Aktienkurse zur DBV TECHNOLOGIES EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 3,40 | 3,45 | 3,13 | 3,23 | -4,44% | - |
| 11.12.2025 | 3,38 | 3,81 | 3,35 | 3,38 | 1,05% | - |
| 10.12.2025 | 2,94 | 3,41 | 2,86 | 3,35 | 13,49% | 85,00 |
| 09.12.2025 | 2,78 | 3,00 | 2,65 | 2,95 | 16,27% | 220,00 |
| 08.12.2025 | 2,30 | 2,54 | 2,29 | 2,54 | 10,94% | - |
| 05.12.2025 | 2,28 | 2,35 | 2,27 | 2,29 | 0,00% | - |
| 04.12.2025 | 2,28 | 2,29 | 2,28 | 2,29 | 1,90% | - |
| 03.12.2025 | 2,26 | 2,35 | 2,23 | 2,24 | -3,03% | - |
| 02.12.2025 | 2,31 | 2,40 | 2,29 | 2,31 | -4,34% | - |
| 01.12.2025 | 2,30 | 2,48 | 2,29 | 2,42 | 4,88% | - |
| 28.11.2025 | 2,50 | 2,53 | 2,28 | 2,31 | -7,71% | - |
| 27.11.2025 | 2,32 | 2,50 | 2,31 | 2,50 | 7,42% | - |
| 26.11.2025 | 2,27 | 2,37 | 2,27 | 2,33 | -3,63% | - |
| 25.11.2025 | 2,42 | 2,42 | 2,41 | 2,41 | -0,31% | - |
| 24.11.2025 | 2,40 | 2,42 | 2,34 | 2,42 | -0,72% | - |
| 21.11.2025 | 2,45 | 2,48 | 2,43 | 2,44 | -3,18% | - |
| 20.11.2025 | 2,53 | 2,53 | 2,46 | 2,52 | 1,10% | - |
| 19.11.2025 | 2,41 | 2,56 | 2,39 | 2,49 | 3,43% | - |
| 18.11.2025 | 2,36 | 2,41 | 2,34 | 2,41 | 3,44% | - |
| 17.11.2025 | 2,32 | 2,34 | 2,27 | 2,33 | 3,56% | - |
| 14.11.2025 | 2,25 | 2,25 | 2,24 | 2,25 | -4,87% | - |
| 13.11.2025 | 2,41 | 2,47 | 2,36 | 2,36 | -3,57% | - |
| 12.11.2025 | 2,40 | 2,63 | 2,40 | 2,45 | 0,62% | - |
| 11.11.2025 | 2,43 | 2,44 | 2,43 | 2,44 | -0,10% | - |
| 10.11.2025 | 2,52 | 2,54 | 2,39 | 2,44 | -9,13% | - |
| 07.11.2025 | 2,55 | 2,71 | 2,53 | 2,68 | 2,48% | - |
| 06.11.2025 | 2,60 | 2,67 | 2,54 | 2,62 | 0,96% | - |
| 05.11.2025 | 2,60 | 2,60 | 2,49 | 2,59 | 4,75% | - |
| 04.11.2025 | 2,50 | 2,50 | 2,46 | 2,48 | -5,62% | - |
| 03.11.2025 | 2,62 | 2,63 | 2,62 | 2,62 | 0,00% | - |
| 31.10.2025 | 2,53 | 2,75 | 2,49 | 2,62 | 8,03% | - |
| 30.10.2025 | 2,53 | 2,61 | 2,40 | 2,43 | 0,31% | 5.397,00 |
| 29.10.2025 | 2,72 | 2,73 | 2,27 | 2,42 | -15,31% | 1.290,00 |
| 28.10.2025 | 2,81 | 2,89 | 2,77 | 2,86 | 1,78% | - |
| 27.10.2025 | 2,66 | 2,94 | 2,66 | 2,81 | 5,35% | - |
| 24.10.2025 | 2,62 | 2,67 | 2,52 | 2,67 | 2,01% | - |
| 23.10.2025 | 2,68 | 2,71 | 2,57 | 2,61 | -5,34% | - |
| 22.10.2025 | 2,76 | 2,77 | 2,76 | 2,76 | -0,09% | - |
| 21.10.2025 | 2,75 | 2,79 | 2,65 | 2,76 | 0,64% | - |
| 20.10.2025 | 2,94 | 2,95 | 2,69 | 2,75 | -10,15% | - |
| 17.10.2025 | 3,02 | 3,18 | 2,91 | 3,06 | 0,49% | - |
| 16.10.2025 | 2,69 | 3,09 | 2,69 | 3,04 | 17,94% | - |
| 15.10.2025 | 2,71 | 2,71 | 2,57 | 2,58 | -2,00% | - |
| 14.10.2025 | 2,71 | 2,85 | 2,43 | 2,63 | 2,94% | - |
| 13.10.2025 | 2,60 | 2,66 | 2,44 | 2,56 | -1,26% | 2.900,00 |
| 10.10.2025 | 2,82 | 2,98 | 2,58 | 2,59 | -13,97% | 2.901,00 |
| 09.10.2025 | 2,88 | 3,17 | 2,81 | 3,01 | 13,60% | - |
| 08.10.2025 | 2,46 | 2,68 | 2,46 | 2,65 | 2,32% | 300,00 |
| 07.10.2025 | 2,31 | 2,63 | 2,21 | 2,59 | 8,60% | 90,00 |
| 06.10.2025 | 2,41 | 2,41 | 2,17 | 2,38 | -1,85% | - |
| 03.10.2025 | 1,98 | 2,45 | 1,97 | 2,43 | 28,37% | - |
| 02.10.2025 | 1,90 | 1,91 | 1,79 | 1,89 | 3,33% | - |
| 01.10.2025 | 1,68 | 1,96 | 1,67 | 1,83 | 9,98% | - |
| 30.09.2025 | 1,58 | 1,69 | 1,57 | 1,66 | 7,63% | - |
| 29.09.2025 | 1,54 | 1,55 | 1,54 | 1,55 | 0,39% | - |
| 26.09.2025 | 1,54 | 1,57 | 1,51 | 1,54 | -2,28% | - |
| 25.09.2025 | 1,59 | 1,61 | 1,56 | 1,58 | -0,44% | - |
| 24.09.2025 | 1,60 | 1,62 | 1,58 | 1,58 | -0,88% | - |
| 23.09.2025 | 1,62 | 1,67 | 1,60 | 1,60 | -0,44% | - |
| 22.09.2025 | 1,62 | 1,64 | 1,59 | 1,60 | -1,11% | - |
| 19.09.2025 | 1,63 | 1,70 | 1,62 | 1,62 | 0,31% | - |
| 18.09.2025 | 1,61 | 1,63 | 1,61 | 1,62 | 1,25% | - |
| 17.09.2025 | 1,63 | 1,65 | 1,59 | 1,60 | -3,50% | - |
| 16.09.2025 | 1,66 | 1,66 | 1,65 | 1,66 | 0,55% | - |
| 15.09.2025 | 1,62 | 1,65 | 1,62 | 1,65 | 0,00% | - |
| 12.09.2025 | 1,65 | 1,65 | 1,64 | 1,65 | 4,31% | - |
| 11.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,82% | - |
| 10.09.2025 | 1,52 | 1,59 | 1,52 | 1,59 | 7,72% | - |
| 09.09.2025 | 1,48 | 1,50 | 1,47 | 1,48 | -0,07% | - |
| 08.09.2025 | 1,52 | 1,57 | 1,47 | 1,48 | -2,44% | - |
| 05.09.2025 | 1,58 | 1,59 | 1,49 | 1,52 | -3,81% | - |
| 04.09.2025 | 1,54 | 1,58 | 1,52 | 1,58 | 2,01% | - |
| 03.09.2025 | 1,54 | 1,58 | 1,50 | 1,54 | 0,13% | - |
| 02.09.2025 | 1,58 | 1,61 | 1,51 | 1,54 | -2,41% | - |
| 01.09.2025 | 1,60 | 1,65 | 1,58 | 1,58 | -1,19% | - |
| 29.08.2025 | 1,58 | 1,62 | 1,57 | 1,60 | 1,20% | - |
| 28.08.2025 | 1,58 | 1,61 | 1,54 | 1,58 | -0,13% | - |
| 27.08.2025 | 1,62 | 1,63 | 1,58 | 1,58 | -2,29% | - |
| 26.08.2025 | 1,65 | 1,66 | 1,60 | 1,62 | -1,94% | - |
| 25.08.2025 | 1,71 | 1,72 | 1,62 | 1,65 | -3,45% | - |
| 22.08.2025 | 1,74 | 1,77 | 1,71 | 1,71 | -1,84% | - |
| 21.08.2025 | 1,72 | 1,75 | 1,70 | 1,74 | 1,34% | - |
| 20.08.2025 | 1,70 | 1,74 | 1,69 | 1,72 | 0,70% | - |
| 19.08.2025 | 1,72 | 1,76 | 1,70 | 1,71 | -0,87% | - |
| 18.08.2025 | 1,72 | 1,84 | 1,70 | 1,72 | 0,23% | - |
| 15.08.2025 | 1,71 | 1,77 | 1,70 | 1,72 | 0,82% | - |
| 14.08.2025 | 1,69 | 1,72 | 1,67 | 1,70 | 0,47% | - |
| 13.08.2025 | 1,74 | 1,74 | 1,68 | 1,70 | -2,02% | - |
| 12.08.2025 | 1,74 | 1,76 | 1,72 | 1,73 | -0,35% | - |
| 11.08.2025 | 1,74 | 1,82 | 1,72 | 1,74 | -0,23% | - |
| 08.08.2025 | 1,75 | 1,87 | 1,72 | 1,74 | -0,29% | - |
| 07.08.2025 | 1,71 | 1,77 | 1,70 | 1,75 | 2,34% | - |
| 06.08.2025 | 1,70 | 1,76 | 1,69 | 1,71 | 0,35% | - |
| 05.08.2025 | 1,64 | 1,71 | 1,59 | 1,70 | 4,04% | - |
| 04.08.2025 | 1,63 | 1,69 | 1,60 | 1,63 | -0,18% | - |
| 01.08.2025 | 1,66 | 1,66 | 1,59 | 1,64 | -1,21% | - |
| 31.07.2025 | 1,76 | 1,76 | 1,65 | 1,66 | -5,53% | 300,00 |
| 30.07.2025 | 1,78 | 1,89 | 1,75 | 1,75 | -1,46% | 14.240,00 |
| 29.07.2025 | 1,72 | 1,96 | 1,71 | 1,78 | 3,31% | - |
| 28.07.2025 | 1,72 | 1,78 | 1,69 | 1,72 | 0,82% | - |