1,777€
-0,59%
Echtzeit-Aktienkurs DOVALUE S.P.A.
Bid:
Ask:
Aktienkurse zur DOVALUE S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 1,77 | 1,82 | 1,75 | 1,79 | -0,08% | - |
| 05.11.2026 | 1,81 | 1,84 | 1,77 | 1,79 | -1,60% | - |
| 04.11.2026 | 1,75 | 1,83 | 1,74 | 1,82 | 3,68% | - |
| 03.11.2026 | 1,74 | 1,79 | 1,73 | 1,75 | -1,55% | - |
| 02.11.2026 | 1,69 | 1,78 | 1,67 | 1,78 | 6,68% | - |
| 30.10.2026 | 1,68 | 1,70 | 1,67 | 1,67 | -1,30% | - |
| 29.10.2026 | 1,70 | 1,71 | 1,67 | 1,69 | -0,41% | - |
| 28.10.2026 | 1,71 | 1,74 | 1,68 | 1,70 | -0,93% | 2,00 |
| 27.10.2026 | 1,60 | 1,72 | 1,60 | 1,71 | 6,56% | - |
| 26.10.2026 | 1,66 | 1,66 | 1,60 | 1,61 | -1,80% | - |
| 23.10.2026 | 1,67 | 1,73 | 1,61 | 1,64 | -2,36% | - |
| 22.10.2026 | 1,63 | 1,70 | 1,60 | 1,68 | 1,98% | - |
| 21.10.2026 | 1,51 | 1,66 | 1,50 | 1,64 | 8,41% | - |
| 20.10.2026 | 1,42 | 1,54 | 1,42 | 1,52 | 3,37% | - |
| 19.10.2026 | 1,49 | 1,49 | 1,45 | 1,47 | -1,18% | - |
| 16.10.2026 | 1,52 | 1,55 | 1,48 | 1,48 | -1,36% | - |
| 15.10.2026 | 1,54 | 1,58 | 1,48 | 1,51 | -3,06% | - |
| 14.10.2026 | 1,61 | 1,61 | 1,54 | 1,55 | -2,85% | - |
| 13.10.2026 | 1,71 | 1,71 | 1,59 | 1,60 | -6,47% | - |
| 12.10.2026 | 1,80 | 1,80 | 1,70 | 1,71 | -4,82% | - |
| 09.10.2026 | 1,86 | 1,87 | 1,72 | 1,80 | -4,14% | - |
| 08.10.2026 | 1,82 | 1,91 | 1,76 | 1,87 | 2,13% | 5.600,00 |
| 07.10.2026 | 1,77 | 1,84 | 1,77 | 1,83 | 2,40% | - |
| 06.10.2026 | 1,83 | 1,87 | 1,77 | 1,79 | -1,78% | - |
| 05.10.2026 | 1,63 | 1,82 | 1,63 | 1,82 | 12,67% | - |
| 02.10.2026 | 1,67 | 1,67 | 1,61 | 1,62 | -2,59% | - |
| 01.10.2026 | 1,72 | 1,73 | 1,65 | 1,66 | -3,79% | - |
| 30.09.2026 | 1,68 | 1,74 | 1,67 | 1,73 | 3,66% | - |
| 29.09.2026 | 1,61 | 1,70 | 1,59 | 1,67 | 2,78% | - |
| 28.09.2026 | 1,69 | 1,69 | 1,60 | 1,62 | -4,51% | - |
| 25.09.2026 | 1,70 | 1,71 | 1,63 | 1,70 | -0,12% | - |
| 24.09.2026 | 1,67 | 1,70 | 1,66 | 1,70 | 1,13% | - |
| 23.09.2026 | 1,68 | 1,70 | 1,64 | 1,68 | 0,30% | - |
| 22.09.2026 | 1,71 | 1,73 | 1,63 | 1,68 | -2,59% | - |
| 21.09.2026 | 1,73 | 1,73 | 1,67 | 1,72 | -0,29% | - |
| 18.09.2026 | 1,79 | 1,80 | 1,71 | 1,72 | -4,14% | - |
| 17.09.2026 | 1,83 | 1,85 | 1,78 | 1,80 | -0,33% | - |
| 16.09.2026 | 1,75 | 1,81 | 1,71 | 1,81 | 3,53% | - |
| 15.09.2026 | 1,74 | 1,77 | 1,69 | 1,74 | -0,66% | - |
| 14.09.2026 | 1,79 | 1,80 | 1,71 | 1,76 | -1,18% | - |
| 11.09.2026 | 1,74 | 1,78 | 1,73 | 1,78 | 2,66% | - |
| 10.09.2026 | 1,71 | 1,76 | 1,67 | 1,73 | 5,65% | - |
| 09.09.2026 | 1,60 | 1,66 | 1,57 | 1,64 | -0,03% | - |
| 08.09.2026 | 1,62 | 1,65 | 1,59 | 1,64 | 1,17% | - |
| 07.09.2026 | 1,60 | 1,64 | 1,58 | 1,62 | -0,06% | - |
| 04.09.2026 | 1,66 | 1,67 | 1,57 | 1,62 | -3,91% | - |
| 03.09.2026 | 1,61 | 1,69 | 1,61 | 1,69 | 4,62% | 600,00 |
| 02.09.2026 | 1,60 | 1,65 | 1,57 | 1,61 | 0,34% | - |
| 01.09.2026 | 1,63 | 1,67 | 1,57 | 1,61 | -0,03% | 264,00 |
| 31.08.2026 | 1,71 | 1,73 | 1,61 | 1,61 | -7,00% | 4.000,00 |
| 28.08.2026 | 1,74 | 1,78 | 1,71 | 1,73 | -1,71% | 63,00 |
| 27.08.2026 | 1,80 | 1,83 | 1,72 | 1,76 | -2,42% | - |
| 26.08.2026 | 1,82 | 1,86 | 1,78 | 1,80 | 0,36% | - |
| 25.08.2026 | 1,83 | 1,85 | 1,77 | 1,79 | -5,58% | - |
| 24.08.2026 | 1,96 | 1,96 | 1,87 | 1,90 | 0,80% | - |
| 21.08.2026 | 1,96 | 1,97 | 1,89 | 1,89 | -2,81% | - |
| 20.08.2026 | 1,99 | 1,99 | 1,90 | 1,94 | -0,49% | - |
| 19.08.2026 | 1,95 | 1,97 | 1,91 | 1,95 | 2,15% | - |
| 18.08.2026 | 1,93 | 1,98 | 1,88 | 1,91 | -0,16% | - |
| 17.08.2026 | 1,88 | 1,92 | 1,84 | 1,91 | 0,31% | - |
| 14.08.2026 | 1,87 | 1,92 | 1,85 | 1,91 | 1,33% | - |
| 13.08.2026 | 1,87 | 1,91 | 1,85 | 1,88 | -0,16% | - |
| 12.08.2026 | 1,80 | 1,90 | 1,80 | 1,88 | 4,15% | - |
| 11.08.2026 | 1,77 | 1,82 | 1,77 | 1,81 | 1,94% | - |
| 10.08.2026 | 1,83 | 1,87 | 1,77 | 1,77 | -4,13% | 2.800,00 |
| 07.08.2026 | 1,94 | 1,94 | 1,73 | 1,85 | -5,18% | - |
| 06.08.2026 | 2,42 | 2,42 | 1,94 | 1,95 | -19,86% | 2.000,00 |
| 05.08.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,29% | - |
| 04.08.2026 | 2,42 | 2,46 | 2,41 | 2,43 | 1,34% | - |
| 03.08.2026 | 2,31 | 2,40 | 2,31 | 2,40 | 6,02% | - |
| 31.07.2026 | 2,26 | 2,34 | 2,24 | 2,26 | 1,57% | - |
| 30.07.2026 | 2,24 | 2,25 | 2,19 | 2,23 | 0,68% | - |
| 29.07.2026 | 2,19 | 2,27 | 2,19 | 2,21 | 0,00% | - |
| 28.07.2026 | 2,25 | 2,28 | 2,18 | 2,21 | -0,90% | - |
| 27.07.2026 | 2,12 | 2,26 | 2,12 | 2,23 | 2,25% | - |
| 24.07.2026 | 2,15 | 2,22 | 2,10 | 2,18 | -2,76% | - |
| 23.07.2026 | 2,46 | 2,46 | 2,23 | 2,24 | -9,08% | - |
| 22.07.2026 | 2,42 | 2,48 | 2,41 | 2,47 | -0,16% | - |
| 21.07.2026 | 2,46 | 2,49 | 2,46 | 2,47 | 0,12% | - |
| 20.07.2026 | 2,49 | 2,51 | 2,44 | 2,47 | -1,04% | - |
| 17.07.2026 | 2,43 | 2,50 | 2,42 | 2,49 | 2,85% | - |
| 16.07.2026 | 2,44 | 2,45 | 2,42 | 2,43 | -0,86% | - |
| 15.07.2026 | 2,33 | 2,45 | 2,31 | 2,45 | 5,70% | - |
| 14.07.2026 | 2,34 | 2,35 | 2,30 | 2,31 | -1,45% | - |
| 13.07.2026 | 2,30 | 2,38 | 2,29 | 2,35 | 2,04% | - |
| 10.07.2026 | 2,32 | 2,36 | 2,29 | 2,30 | -0,35% | - |
| 09.07.2026 | 2,24 | 2,32 | 2,23 | 2,31 | 2,76% | - |
| 08.07.2026 | 2,33 | 2,34 | 2,22 | 2,25 | -8,25% | - |
| 07.07.2026 | 2,40 | 2,49 | 2,40 | 2,45 | 0,86% | - |
| 06.07.2026 | 2,37 | 2,50 | 2,37 | 2,43 | 3,19% | - |
| 03.07.2026 | 2,26 | 2,45 | 2,25 | 2,35 | 6,57% | 300,00 |
| 02.07.2026 | 2,17 | 2,24 | 2,14 | 2,21 | 2,36% | - |
| 01.07.2026 | 2,15 | 2,19 | 2,12 | 2,16 | 1,84% | - |
| 30.06.2026 | 2,13 | 2,16 | 2,08 | 2,12 | -1,81% | - |
| 29.06.2026 | 2,17 | 2,18 | 2,14 | 2,16 | 1,55% | - |
| 26.06.2026 | 2,22 | 2,23 | 2,10 | 2,12 | -5,01% | - |
| 25.06.2026 | 2,21 | 2,26 | 2,17 | 2,24 | 1,82% | - |
| 24.06.2026 | 2,23 | 2,23 | 2,18 | 2,20 | -0,68% | - |
| 23.06.2026 | 2,27 | 2,27 | 2,21 | 2,21 | -2,47% | - |
| 22.06.2026 | 2,29 | 2,32 | 2,24 | 2,27 | -0,31% | - |