1,790€
0,51%
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 | 1,78 | 1,81 | 1,77 | 1,79 | 0,51% | - |
| 05.11.2026 | 1,81 | 1,84 | 1,77 | 1,78 | -1,55% | - |
| 04.11.2026 | 1,76 | 1,82 | 1,76 | 1,81 | 3,02% | - |
| 03.11.2026 | 1,78 | 1,78 | 1,73 | 1,76 | -1,51% | - |
| 02.11.2026 | 1,67 | 1,79 | 1,67 | 1,78 | 6,64% | - |
| 30.10.2026 | 1,69 | 1,70 | 1,67 | 1,67 | -1,12% | - |
| 29.10.2026 | 1,67 | 1,71 | 1,67 | 1,69 | 1,20% | - |
| 28.10.2026 | 1,69 | 1,74 | 1,67 | 1,67 | -1,36% | - |
| 27.10.2026 | 1,60 | 1,72 | 1,60 | 1,69 | 5,81% | - |
| 26.10.2026 | 1,64 | 1,64 | 1,60 | 1,60 | -2,14% | - |
| 23.10.2026 | 1,65 | 1,73 | 1,61 | 1,64 | -0,73% | - |
| 22.10.2026 | 1,64 | 1,70 | 1,61 | 1,65 | 0,49% | - |
| 21.10.2026 | 1,50 | 1,66 | 1,50 | 1,64 | 9,33% | - |
| 20.10.2026 | 1,44 | 1,54 | 1,44 | 1,50 | 3,88% | - |
| 19.10.2026 | 1,47 | 1,49 | 1,43 | 1,44 | -2,10% | - |
| 16.10.2026 | 1,50 | 1,55 | 1,48 | 1,48 | -1,67% | 1.820,00 |
| 15.10.2026 | 1,54 | 1,54 | 1,50 | 1,50 | -2,66% | - |
| 14.10.2026 | 1,58 | 1,59 | 1,54 | 1,54 | -2,65% | - |
| 13.10.2026 | 1,70 | 1,71 | 1,58 | 1,58 | -6,94% | 1.404,00 |
| 12.10.2026 | 1,77 | 1,77 | 1,70 | 1,70 | -3,95% | - |
| 09.10.2026 | 1,83 | 1,86 | 1,73 | 1,77 | -3,28% | 12,00 |
| 08.10.2026 | 1,80 | 1,89 | 1,75 | 1,83 | 0,55% | 15.030,00 |
| 07.10.2026 | 1,82 | 1,84 | 1,78 | 1,82 | 0,00% | - |
| 06.10.2026 | 1,83 | 1,87 | 1,78 | 1,82 | -0,55% | - |
| 05.10.2026 | 1,65 | 1,83 | 1,65 | 1,83 | 10,90% | 8.500,00 |
| 02.10.2026 | 1,65 | 1,67 | 1,62 | 1,65 | -0,06% | - |
| 01.10.2026 | 1,72 | 1,73 | 1,65 | 1,65 | -3,95% | - |
| 30.09.2026 | 1,68 | 1,74 | 1,68 | 1,72 | 2,38% | - |
| 29.09.2026 | 1,60 | 1,70 | 1,60 | 1,68 | 5,07% | 7.020,00 |
| 28.09.2026 | 1,67 | 1,68 | 1,60 | 1,60 | -4,31% | - |
| 25.09.2026 | 1,67 | 1,69 | 1,62 | 1,67 | 0,24% | - |
| 24.09.2026 | 1,68 | 1,70 | 1,66 | 1,67 | -0,71% | - |
| 23.09.2026 | 1,66 | 1,69 | 1,64 | 1,68 | 0,90% | - |
| 22.09.2026 | 1,72 | 1,72 | 1,64 | 1,66 | -3,59% | - |
| 21.09.2026 | 1,70 | 1,74 | 1,68 | 1,73 | 1,53% | - |
| 18.09.2026 | 1,79 | 1,79 | 1,70 | 1,70 | -5,08% | - |
| 17.09.2026 | 1,84 | 1,85 | 1,78 | 1,79 | -2,56% | - |
| 16.09.2026 | 1,75 | 1,84 | 1,72 | 1,84 | 4,85% | - |
| 15.09.2026 | 1,74 | 1,76 | 1,70 | 1,75 | 0,57% | - |
| 14.09.2026 | 1,79 | 1,79 | 1,71 | 1,74 | -2,68% | - |
| 11.09.2026 | 1,74 | 1,79 | 1,72 | 1,79 | 2,75% | - |
| 10.09.2026 | 1,71 | 1,76 | 1,70 | 1,74 | 1,87% | - |
| 09.09.2026 | 1,60 | 1,71 | 1,60 | 1,71 | 6,80% | - |
| 08.09.2026 | 1,62 | 1,64 | 1,60 | 1,60 | -1,05% | - |
| 07.09.2026 | 1,60 | 1,62 | 1,60 | 1,62 | 1,06% | - |
| 04.09.2026 | 1,66 | 1,67 | 1,59 | 1,60 | -3,44% | - |
| 03.09.2026 | 1,61 | 1,67 | 1,61 | 1,66 | 2,92% | - |
| 02.09.2026 | 1,60 | 1,63 | 1,59 | 1,61 | 0,94% | - |
| 01.09.2026 | 1,63 | 1,66 | 1,59 | 1,60 | -1,78% | - |
| 31.08.2026 | 1,71 | 1,72 | 1,63 | 1,63 | -4,97% | - |
| 28.08.2026 | 1,78 | 1,78 | 1,71 | 1,71 | -1,44% | - |
| 27.08.2026 | 1,84 | 1,84 | 1,74 | 1,74 | -3,66% | - |
| 26.08.2026 | 1,83 | 1,83 | 1,80 | 1,80 | -0,88% | 6.000,00 |
| 25.08.2026 | 1,83 | 1,84 | 1,79 | 1,82 | -0,44% | - |
| 24.08.2026 | 1,95 | 1,95 | 1,83 | 1,83 | -6,84% | - |
| 21.08.2026 | 1,96 | 1,96 | 1,90 | 1,96 | 0,00% | - |
| 20.08.2026 | 1,94 | 1,96 | 1,93 | 1,96 | -1,31% | - |
| 19.08.2026 | 1,95 | 1,99 | 1,92 | 1,99 | -6,76% | - |
| 05.05.2026 | 2,21 | 2,27 | 2,12 | 2,13 | -3,66% | - |
| 04.05.2026 | 2,10 | 2,23 | 2,10 | 2,21 | 5,24% | - |
| 30.04.2026 | 2,11 | 2,14 | 2,07 | 2,10 | -0,38% | - |
| 29.04.2026 | 2,33 | 2,33 | 2,05 | 2,11 | -9,45% | - |
| 28.04.2026 | 2,29 | 2,34 | 2,28 | 2,33 | -0,30% | - |
| 27.04.2026 | 2,40 | 2,41 | 2,32 | 2,34 | -2,42% | - |
| 24.04.2026 | 2,42 | 2,44 | 2,36 | 2,39 | -0,91% | 4.350,00 |
| 23.04.2026 | 2,47 | 2,48 | 2,40 | 2,42 | -2,38% | 1.650,00 |
| 22.04.2026 | 2,43 | 2,51 | 2,43 | 2,48 | -0,12% | - |
| 21.04.2026 | 2,46 | 2,53 | 2,46 | 2,48 | -1,31% | - |
| 20.04.2026 | 2,45 | 2,57 | 2,40 | 2,51 | 2,70% | - |
| 17.04.2026 | 2,31 | 2,47 | 2,31 | 2,45 | 3,73% | - |
| 16.04.2026 | 2,15 | 2,38 | 2,15 | 2,36 | 7,28% | - |
| 15.04.2026 | 2,10 | 2,20 | 2,10 | 2,20 | 2,52% | 300,00 |
| 14.04.2026 | 2,03 | 2,15 | 2,03 | 2,14 | 3,43% | - |
| 13.04.2026 | 2,07 | 2,10 | 2,04 | 2,07 | -0,05% | - |
| 10.04.2026 | 2,04 | 2,14 | 2,04 | 2,07 | -0,86% | - |
| 09.04.2026 | 2,13 | 2,16 | 2,08 | 2,09 | -1,74% | - |
| 08.04.2026 | 2,07 | 2,20 | 2,04 | 2,13 | 4,47% | - |
| 07.04.2026 | 1,97 | 2,10 | 1,97 | 2,04 | 1,09% | - |
| 02.04.2026 | 2,11 | 2,11 | 1,97 | 2,02 | -4,37% | - |
| 01.04.2026 | 1,99 | 2,13 | 1,99 | 2,11 | 5,72% | 7.000,00 |
| 31.03.2026 | 1,99 | 2,02 | 1,97 | 1,99 | 0,40% | - |
| 30.03.2026 | 1,98 | 2,02 | 1,96 | 1,99 | 0,20% | - |
| 27.03.2026 | 2,04 | 2,04 | 1,95 | 1,98 | -2,75% | - |
| 26.03.2026 | 2,00 | 2,06 | 2,00 | 2,04 | -0,49% | - |
| 25.03.2026 | 1,94 | 2,07 | 1,94 | 2,05 | 3,12% | - |
| 24.03.2026 | 1,99 | 2,04 | 1,96 | 1,99 | -2,31% | - |
| 23.03.2026 | 2,00 | 2,08 | 1,93 | 2,03 | 1,45% | - |
| 20.03.2026 | 2,02 | 2,07 | 1,98 | 2,00 | -2,81% | - |
| 19.03.2026 | 2,11 | 2,16 | 2,00 | 2,06 | -2,28% | - |
| 18.03.2026 | 2,10 | 2,14 | 2,08 | 2,11 | 0,67% | - |
| 17.03.2026 | 2,10 | 2,12 | 2,06 | 2,10 | 0,00% | - |
| 16.03.2026 | 2,16 | 2,16 | 2,08 | 2,10 | -2,87% | 31,00 |
| 13.03.2026 | 2,15 | 2,20 | 2,15 | 2,16 | -1,91% | - |
| 12.03.2026 | 2,30 | 2,30 | 2,17 | 2,20 | -4,27% | - |
| 11.03.2026 | 2,17 | 2,35 | 2,17 | 2,30 | 3,61% | - |
| 10.03.2026 | 2,21 | 2,29 | 2,18 | 2,22 | -1,69% | - |
| 09.03.2026 | 2,23 | 2,27 | 2,17 | 2,26 | -0,62% | - |
| 06.03.2026 | 2,26 | 2,31 | 2,24 | 2,27 | -0,70% | 13.968,00 |
| 05.03.2026 | 2,34 | 2,34 | 2,23 | 2,29 | -2,23% | - |
| 04.03.2026 | 2,30 | 2,36 | 2,24 | 2,34 | 1,48% | - |