2,325€
0,22%
Echtzeit-Aktienkurs DBV TECHNOLOGIES EO -,10
Bid:
Ask:
Aktienkurse zur DBV TECHNOLOGIES EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 2,37 | 2,42 | 2,34 | 2,41 | 3,88% | - |
| 17.11.2025 | 2,31 | 2,42 | 2,28 | 2,32 | 3,34% | - |
| 14.11.2025 | 2,25 | 2,33 | 2,25 | 2,25 | -2,39% | - |
| 13.11.2025 | 2,41 | 2,47 | 2,24 | 2,30 | -1,29% | 3.000,00 |
| 12.11.2025 | 2,53 | 2,64 | 2,33 | 2,33 | 0,22% | - |
| 11.11.2025 | 2,47 | 2,55 | 2,33 | 2,33 | -1,69% | - |
| 10.11.2025 | 2,52 | 2,54 | 2,35 | 2,37 | -7,07% | - |
| 07.11.2025 | 2,55 | 2,71 | 2,47 | 2,55 | 0,79% | - |
| 06.11.2025 | 2,59 | 2,66 | 2,53 | 2,53 | 0,20% | - |
| 05.11.2025 | 2,60 | 2,60 | 2,48 | 2,52 | 5,66% | - |
| 04.11.2025 | 2,47 | 2,63 | 2,39 | 2,39 | -3,05% | - |
| 03.11.2025 | 2,62 | 2,63 | 2,46 | 2,46 | -3,53% | - |
| 31.10.2025 | 2,54 | 2,74 | 2,49 | 2,55 | 3,66% | - |
| 30.10.2025 | 2,44 | 2,61 | 2,43 | 2,46 | 0,41% | - |
| 29.10.2025 | 2,71 | 2,71 | 2,27 | 2,45 | -9,76% | - |
| 28.10.2025 | 2,80 | 2,89 | 2,71 | 2,72 | -3,04% | - |
| 27.10.2025 | 2,68 | 2,93 | 2,66 | 2,80 | 8,11% | - |
| 24.10.2025 | 2,63 | 2,67 | 2,52 | 2,59 | 0,19% | - |
| 23.10.2025 | 2,68 | 2,70 | 2,57 | 2,59 | -3,18% | - |
| 22.10.2025 | 2,76 | 2,77 | 2,66 | 2,67 | -2,02% | - |
| 21.10.2025 | 2,74 | 2,79 | 2,64 | 2,73 | -0,55% | - |
| 20.10.2025 | 2,94 | 2,95 | 2,64 | 2,74 | -4,20% | - |
| 17.10.2025 | 3,02 | 3,18 | 2,86 | 2,86 | -4,83% | - |
| 16.10.2025 | 2,69 | 3,09 | 2,68 | 3,01 | 15,13% | - |
| 15.10.2025 | 2,71 | 2,71 | 2,40 | 2,61 | 1,36% | - |
| 14.10.2025 | 2,71 | 2,85 | 2,43 | 2,58 | -2,28% | - |
| 13.10.2025 | 2,60 | 2,73 | 2,37 | 2,64 | -0,19% | - |
| 10.10.2025 | 2,98 | 2,98 | 2,52 | 2,64 | -4,69% | - |
| 09.10.2025 | 2,83 | 3,16 | 2,37 | 2,77 | 3,75% | - |
| 08.10.2025 | 2,50 | 2,90 | 2,50 | 2,67 | 5,74% | - |
| 07.10.2025 | 2,20 | 11,25 | 2,20 | 2,53 | 9,54% | - |
| 06.10.2025 | 2,36 | 2,42 | 2,17 | 2,31 | 4,54% | - |
| 03.10.2025 | 2,06 | 10,01 | 2,04 | 2,21 | 19,19% | - |
| 02.10.2025 | 1,74 | 1,90 | 1,74 | 1,85 | 3,12% | - |
| 01.10.2025 | 1,68 | 1,96 | 1,68 | 1,79 | 11,01% | - |
| 30.09.2025 | 1,61 | 1,69 | 1,57 | 1,62 | 5,90% | - |
| 29.09.2025 | 1,57 | 1,58 | 1,48 | 1,53 | 1,06% | - |
| 26.09.2025 | 1,57 | 1,58 | 1,51 | 1,51 | -1,95% | - |
| 25.09.2025 | 1,63 | 1,63 | 1,53 | 1,54 | -1,16% | - |
| 24.09.2025 | 1,60 | 1,62 | 1,56 | 1,56 | -2,14% | - |
| 23.09.2025 | 1,65 | 1,67 | 1,59 | 1,59 | 2,71% | - |
| 22.09.2025 | 1,65 | 1,65 | 1,55 | 1,55 | -2,52% | - |
| 19.09.2025 | 1,63 | 1,70 | 1,59 | 1,59 | 1,27% | - |
| 18.09.2025 | 1,65 | 1,65 | 1,57 | 1,57 | -1,75% | - |
| 17.09.2025 | 1,67 | 1,67 | 1,58 | 1,60 | -1,11% | - |
| 16.09.2025 | 1,66 | 1,67 | 1,62 | 1,62 | 1,89% | - |
| 15.09.2025 | 1,67 | 1,72 | 1,59 | 1,59 | -0,25% | - |
| 12.09.2025 | 1,68 | 1,68 | 1,59 | 1,59 | -0,62% | - |
| 11.09.2025 | 1,66 | 1,66 | 1,59 | 1,60 | 3,76% | - |
| 10.09.2025 | 1,59 | 1,60 | 1,54 | 1,54 | 1,98% | - |
| 09.09.2025 | 1,51 | 2,57 | 1,44 | 1,51 | 2,23% | - |
| 08.09.2025 | 1,56 | 1,56 | 1,47 | 1,48 | 2,00% | - |
| 05.09.2025 | 1,58 | 1,59 | 1,45 | 1,45 | -7,94% | - |
| 04.09.2025 | 1,57 | 1,58 | 1,52 | 1,58 | 6,56% | - |
| 03.09.2025 | 1,61 | 1,61 | 1,48 | 1,48 | 0,14% | - |
| 02.09.2025 | 1,64 | 1,64 | 1,48 | 1,48 | -2,51% | - |
| 01.09.2025 | 1,64 | 1,64 | 1,51 | 1,51 | -1,82% | - |
| 29.08.2025 | 1,65 | 1,65 | 1,54 | 1,54 | -2,47% | - |
| 28.08.2025 | 1,63 | 1,63 | 1,54 | 1,58 | -0,13% | - |
| 27.08.2025 | 1,62 | 1,63 | 1,58 | 1,58 | -2,22% | - |
| 26.08.2025 | 1,68 | 1,68 | 1,60 | 1,62 | -1,88% | - |
| 25.08.2025 | 1,68 | 1,72 | 1,62 | 1,65 | -3,51% | 3.100,00 |
| 22.08.2025 | 1,70 | 1,77 | 1,70 | 1,71 | -1,84% | - |
| 21.08.2025 | 1,68 | 1,75 | 1,68 | 1,74 | 1,34% | - |
| 20.08.2025 | 1,67 | 1,73 | 1,67 | 1,72 | 0,64% | - |
| 19.08.2025 | 1,72 | 1,76 | 1,70 | 1,71 | -0,76% | - |
| 18.08.2025 | 1,68 | 1,84 | 1,68 | 1,72 | 0,06% | - |
| 15.08.2025 | 1,71 | 1,77 | 1,70 | 1,72 | 0,94% | - |
| 14.08.2025 | 1,69 | 1,72 | 1,68 | 1,70 | 0,41% | - |
| 13.08.2025 | 1,67 | 1,74 | 1,67 | 1,70 | -4,07% | 3.750,00 |
| 12.08.2025 | 1,69 | 1,78 | 1,69 | 1,77 | -0,17% | - |
| 11.08.2025 | 1,70 | 1,81 | 1,70 | 1,77 | -0,11% | - |
| 08.08.2025 | 1,69 | 1,87 | 1,69 | 1,77 | 1,55% | - |
| 07.08.2025 | 1,71 | 1,77 | 1,69 | 1,75 | 2,40% | - |
| 06.08.2025 | 1,66 | 1,76 | 1,66 | 1,71 | 0,35% | - |
| 05.08.2025 | 1,55 | 1,71 | 1,55 | 1,70 | 3,98% | - |
| 04.08.2025 | 1,56 | 1,68 | 1,56 | 1,64 | -0,06% | - |
| 01.08.2025 | 1,54 | 1,65 | 1,54 | 1,64 | -1,33% | - |
| 31.07.2025 | 1,67 | 1,76 | 1,65 | 1,66 | -5,85% | 750,00 |
| 30.07.2025 | 1,72 | 1,89 | 1,72 | 1,76 | -1,23% | - |
| 29.07.2025 | 1,70 | 1,95 | 1,70 | 1,78 | 3,54% | - |
| 28.07.2025 | 1,65 | 1,78 | 1,65 | 1,72 | 0,76% | - |
| 25.07.2025 | 1,65 | 1,80 | 1,65 | 1,71 | 0,65% | - |
| 24.07.2025 | 1,61 | 1,70 | 1,61 | 1,70 | 1,01% | - |
| 23.07.2025 | 1,58 | 1,68 | 1,57 | 1,68 | 7,76% | - |
| 22.07.2025 | 1,67 | 1,67 | 1,56 | 1,56 | -4,18% | - |
| 21.07.2025 | 1,68 | 1,72 | 1,60 | 1,63 | -4,35% | - |
| 18.07.2025 | 1,66 | 1,71 | 1,65 | 1,70 | 1,31% | - |
| 17.07.2025 | 1,67 | 1,70 | 1,66 | 1,68 | 0,72% | - |
| 16.07.2025 | 1,76 | 1,76 | 1,64 | 1,67 | -1,59% | - |
| 15.07.2025 | 1,78 | 1,78 | 1,69 | 1,70 | -1,34% | - |
| 14.07.2025 | 1,88 | 1,88 | 1,71 | 1,72 | -7,24% | - |
| 11.07.2025 | 1,86 | 1,94 | 1,85 | 1,85 | -2,94% | - |
| 10.07.2025 | 1,87 | 1,93 | 1,87 | 1,91 | -0,21% | - |
| 09.07.2025 | 1,81 | 1,91 | 1,81 | 1,91 | 2,80% | - |
| 08.07.2025 | 1,89 | 1,90 | 1,77 | 1,86 | 1,36% | - |
| 07.07.2025 | 1,84 | 1,93 | 1,79 | 1,84 | 0,00% | - |
| 04.07.2025 | 1,95 | 1,96 | 1,82 | 1,84 | -1,71% | - |
| 03.07.2025 | 1,78 | 1,89 | 1,69 | 1,87 | 12,33% | - |
| 02.07.2025 | 1,71 | 1,72 | 1,61 | 1,66 | 4,20% | - |