1,636€
-1,27%
Echtzeit-Aktienkurs DBV technologies S.A.
Bid:
Ask:
Aktienkurse zur DBV technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 1,67 | 1,77 | 1,60 | 1,64 | -1,73% | - |
| 27.05.2025 | 1,63 | 1,68 | 1,56 | 1,67 | 2,64% | 2.462,00 |
| 26.05.2025 | 1,53 | 1,67 | 1,50 | 1,63 | 9,04% | - |
| 23.05.2025 | 1,55 | 1,56 | 1,45 | 1,49 | -3,43% | - |
| 22.05.2025 | 1,62 | 1,63 | 1,53 | 1,55 | -4,39% | - |
| 21.05.2025 | 1,59 | 1,67 | 1,56 | 1,62 | 1,89% | - |
| 20.05.2025 | 1,92 | 1,92 | 1,54 | 1,59 | -17,38% | - |
| 19.05.2025 | 1,95 | 1,98 | 1,86 | 1,92 | -1,59% | - |
| 16.05.2025 | 2,01 | 2,06 | 1,85 | 1,95 | -2,76% | - |
| 15.05.2025 | 2,28 | 2,28 | 1,96 | 2,01 | -12,20% | 2.000,00 |
| 14.05.2025 | 1,97 | 2,38 | 1,95 | 2,29 | 15,94% | 880,00 |
| 13.05.2025 | 1,91 | 1,99 | 1,87 | 1,97 | 3,46% | - |
| 12.05.2025 | 1,81 | 1,98 | 1,77 | 1,91 | 5,42% | 1.980,00 |
| 09.05.2025 | 1,66 | 1,81 | 1,66 | 1,81 | 9,04% | - |
| 08.05.2025 | 1,68 | 1,69 | 1,60 | 1,66 | -1,19% | - |
| 07.05.2025 | 1,72 | 1,74 | 1,65 | 1,68 | -2,21% | - |
| 06.05.2025 | 1,59 | 1,79 | 1,59 | 1,72 | 8,88% | 385,00 |
| 05.05.2025 | 1,55 | 1,61 | 1,52 | 1,58 | 2,01% | - |
| 02.05.2025 | 1,60 | 1,62 | 1,49 | 1,55 | -2,09% | - |
| 30.04.2025 | 1,54 | 1,59 | 1,52 | 1,58 | 2,87% | - |
| 29.04.2025 | 1,52 | 1,59 | 1,50 | 1,54 | 1,19% | - |
| 28.04.2025 | 1,53 | 1,53 | 1,44 | 1,52 | -0,65% | - |
| 25.04.2025 | 1,57 | 1,59 | 1,46 | 1,53 | -2,61% | - |
| 24.04.2025 | 1,49 | 1,61 | 1,49 | 1,57 | 5,02% | - |
| 23.04.2025 | 1,43 | 1,50 | 1,38 | 1,49 | 6,49% | - |
| 22.04.2025 | 1,31 | 1,48 | 1,30 | 1,40 | 7,10% | - |
| 17.04.2025 | 1,28 | 1,34 | 1,27 | 1,31 | 2,51% | - |
| 16.04.2025 | 1,29 | 1,31 | 1,25 | 1,28 | -1,24% | - |
| 15.04.2025 | 1,29 | 1,35 | 1,28 | 1,29 | 0,54% | - |
| 14.04.2025 | 1,21 | 1,35 | 1,21 | 1,29 | 6,63% | - |
| 11.04.2025 | 1,26 | 1,27 | 1,19 | 1,21 | -3,98% | - |
| 10.04.2025 | 1,27 | 1,33 | 1,21 | 1,26 | -0,71% | - |
| 09.04.2025 | 1,22 | 1,28 | 1,18 | 1,27 | 2,60% | - |
| 08.04.2025 | 1,27 | 1,35 | 1,21 | 1,23 | -2,99% | - |
| 07.04.2025 | 1,16 | 1,31 | 1,08 | 1,27 | 4,95% | 400,00 |
| 04.04.2025 | 1,32 | 1,39 | 1,21 | 1,21 | -8,19% | - |
| 03.04.2025 | 1,27 | 1,38 | 1,27 | 1,32 | 4,02% | - |
| 02.04.2025 | 1,28 | 1,46 | 1,12 | 1,27 | -0,70% | - |
| 01.04.2025 | 1,16 | 1,31 | 1,11 | 1,28 | 9,71% | - |
| 31.03.2025 | 1,11 | 1,23 | 1,06 | 1,16 | 4,39% | 7.017,00 |
| 28.03.2025 | 0,78 | 1,27 | 0,78 | 1,12 | 42,86% | 7.988,00 |
| 27.03.2025 | 0,77 | 0,79 | 0,76 | 0,78 | 1,56% | - |
| 26.03.2025 | 0,79 | 0,82 | 0,75 | 0,77 | -3,03% | - |
| 25.03.2025 | 0,83 | 0,84 | 0,79 | 0,79 | -4,63% | - |
| 24.03.2025 | 0,89 | 0,99 | 0,67 | 0,83 | -6,47% | 12.000,00 |
| 21.03.2025 | 0,88 | 0,92 | 0,88 | 0,89 | 0,45% | - |
| 20.03.2025 | 0,89 | 0,90 | 0,85 | 0,88 | -0,67% | - |
| 19.03.2025 | 0,90 | 0,92 | 0,87 | 0,89 | -1,49% | - |
| 18.03.2025 | 0,89 | 0,96 | 0,87 | 0,90 | 1,46% | - |
| 17.03.2025 | 0,88 | 0,91 | 0,84 | 0,89 | 1,14% | - |
| 14.03.2025 | 0,86 | 0,94 | 0,86 | 0,88 | 1,91% | - |
| 13.03.2025 | 0,92 | 0,95 | 0,86 | 0,86 | -6,19% | - |
| 12.03.2025 | 0,82 | 0,94 | 0,80 | 0,92 | 13,63% | - |