2,685€
2,09%
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 | 2,71 | 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% | - |
| 25.07.2025 | 1,70 | 1,80 | 1,67 | 1,71 | 0,71% | - |
| 24.07.2025 | 1,68 | 1,70 | 1,64 | 1,70 | 1,01% | - |
| 23.07.2025 | 1,58 | 1,68 | 1,57 | 1,68 | 7,69% | - |
| 22.07.2025 | 1,63 | 1,65 | 1,56 | 1,56 | -4,24% | - |
| 21.07.2025 | 1,70 | 1,73 | 1,60 | 1,63 | -4,35% | - |
| 18.07.2025 | 1,68 | 1,71 | 1,65 | 1,70 | 1,43% | - |
| 17.07.2025 | 1,67 | 1,70 | 1,66 | 1,68 | 0,60% | - |
| 16.07.2025 | 1,70 | 1,72 | 1,64 | 1,67 | -1,65% | - |
| 15.07.2025 | 1,72 | 1,76 | 1,69 | 1,70 | -1,22% | - |
| 14.07.2025 | 1,82 | 1,88 | 1,71 | 1,72 | -7,14% | - |
| 11.07.2025 | 1,90 | 1,94 | 1,85 | 1,85 | -3,09% | - |
| 10.07.2025 | 1,91 | 1,93 | 1,88 | 1,91 | -0,16% | - |
| 09.07.2025 | 1,86 | 1,92 | 1,83 | 1,91 | 2,85% | - |
| 08.07.2025 | 1,84 | 1,90 | 1,76 | 1,86 | 1,25% | - |
| 07.07.2025 | 1,83 | 1,93 | 1,78 | 1,84 | 0,11% | - |
| 04.07.2025 | 1,87 | 1,96 | 1,82 | 1,83 | -1,77% | - |
| 03.07.2025 | 1,66 | 1,89 | 1,66 | 1,87 | 12,40% | - |
| 02.07.2025 | 1,60 | 1,73 | 1,60 | 1,66 | 4,53% | - |
| 01.07.2025 | 1,60 | 1,60 | 1,55 | 1,59 | -0,38% | - |
| 30.06.2025 | 1,56 | 1,62 | 1,55 | 1,60 | 2,64% | - |
| 27.06.2025 | 1,57 | 1,57 | 1,53 | 1,55 | -0,70% | - |
| 26.06.2025 | 1,51 | 1,57 | 1,49 | 1,57 | 4,13% | - |
| 25.06.2025 | 1,52 | 1,54 | 1,49 | 1,50 | -1,05% | - |
| 24.06.2025 | 1,53 | 1,58 | 1,50 | 1,52 | 0,46% | - |
| 23.06.2025 | 1,61 | 1,63 | 1,48 | 1,51 | -6,26% | - |
| 20.06.2025 | 1,65 | 1,68 | 1,61 | 1,61 | -1,65% | - |
| 19.06.2025 | 1,64 | 1,70 | 1,59 | 1,64 | -0,36% | - |
| 18.06.2025 | 1,70 | 1,70 | 1,59 | 1,65 | -3,06% | - |
| 17.06.2025 | 1,65 | 1,74 | 1,64 | 1,70 | 3,10% | - |
| 16.06.2025 | 1,58 | 1,68 | 1,54 | 1,65 | 4,17% | - |
| 13.06.2025 | 1,62 | 1,66 | 1,57 | 1,58 | -3,95% | - |
| 12.06.2025 | 1,53 | 1,65 | 1,52 | 1,65 | 8,01% | - |
| 11.06.2025 | 1,60 | 1,62 | 1,52 | 1,52 | -5,58% | - |
| 10.06.2025 | 1,58 | 1,62 | 1,53 | 1,61 | 2,54% | - |
| 09.06.2025 | 1,49 | 1,60 | 1,48 | 1,57 | 5,71% | - |
| 06.06.2025 | 1,47 | 1,53 | 1,46 | 1,49 | 1,15% | - |
| 05.06.2025 | 1,40 | 1,48 | 1,40 | 1,47 | 5,29% | - |
| 04.06.2025 | 1,41 | 1,44 | 1,38 | 1,40 | -0,99% | - |
| 03.06.2025 | 1,37 | 1,42 | 1,31 | 1,41 | 1,66% | - |
| 02.06.2025 | 1,49 | 1,49 | 1,38 | 1,39 | -7,28% | 2.462,00 |
| 30.05.2025 | 1,55 | 1,59 | 1,49 | 1,50 | -1,90% | - |
| 29.05.2025 | 1,66 | 1,67 | 1,47 | 1,53 | -7,06% | 1.000,00 |