1,438€
-13,27%
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 | 1,54 | 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% | - |
| 01.07.2025 | 1,57 | 1,60 | 1,55 | 1,60 | -0,13% | - |
| 30.06.2025 | 1,58 | 1,62 | 1,55 | 1,60 | 2,83% | - |
| 27.06.2025 | 1,57 | 1,57 | 1,53 | 1,55 | -0,89% | - |
| 26.06.2025 | 1,53 | 1,57 | 1,48 | 1,57 | 4,33% | - |
| 25.06.2025 | 1,48 | 1,54 | 1,48 | 1,50 | -1,05% | - |
| 24.06.2025 | 1,49 | 1,58 | 1,49 | 1,52 | 0,46% | - |
| 23.06.2025 | 1,66 | 1,66 | 1,49 | 1,51 | -6,27% | - |
| 20.06.2025 | 1,70 | 1,70 | 1,61 | 1,61 | -2,01% | - |
| 19.06.2025 | 1,70 | 1,71 | 1,59 | 1,65 | -0,66% | - |
| 18.06.2025 | 1,63 | 1,69 | 1,59 | 1,66 | -2,36% | - |
| 17.06.2025 | 1,64 | 1,74 | 1,64 | 1,70 | 2,91% | - |
| 16.06.2025 | 1,50 | 1,68 | 1,50 | 1,65 | 4,17% | - |
| 13.06.2025 | 1,66 | 1,66 | 1,57 | 1,58 | -4,00% | - |
| 12.06.2025 | 1,48 | 1,65 | 1,48 | 1,65 | 7,99% | - |
| 11.06.2025 | 1,58 | 1,62 | 1,52 | 1,53 | -5,51% | - |
| 10.06.2025 | 1,52 | 1,62 | 1,51 | 1,62 | 2,47% | - |
| 09.06.2025 | 1,59 | 1,60 | 1,51 | 1,58 | 5,91% | - |
| 06.06.2025 | 1,44 | 1,53 | 1,44 | 1,49 | 1,09% | - |
| 05.06.2025 | 1,44 | 1,48 | 1,40 | 1,47 | 5,29% | - |
| 04.06.2025 | 1,42 | 1,44 | 1,38 | 1,40 | -0,99% | - |
| 03.06.2025 | 1,37 | 1,42 | 1,31 | 1,41 | 2,62% | - |
| 02.06.2025 | 1,49 | 1,49 | 1,38 | 1,38 | -8,08% | - |
| 30.05.2025 | 1,56 | 1,58 | 1,49 | 1,50 | -0,20% | - |
| 29.05.2025 | 1,61 | 1,63 | 1,48 | 1,50 | -8,76% | - |
| 28.05.2025 | 1,66 | 1,77 | 1,61 | 1,64 | -1,73% | - |
| 27.05.2025 | 1,49 | 1,68 | 1,49 | 1,67 | 2,70% | - |
| 26.05.2025 | 1,48 | 1,67 | 1,48 | 1,63 | 8,96% | - |
| 23.05.2025 | 1,55 | 1,55 | 1,45 | 1,50 | -3,42% | - |
| 22.05.2025 | 1,62 | 1,63 | 1,53 | 1,55 | -4,33% | - |
| 21.05.2025 | 1,61 | 1,66 | 1,56 | 1,62 | 1,89% | - |
| 20.05.2025 | 1,92 | 1,92 | 1,55 | 1,59 | -17,42% | - |
| 19.05.2025 | 2,00 | 2,00 | 1,86 | 1,92 | -2,39% | - |
| 16.05.2025 | 2,04 | 2,05 | 1,85 | 1,97 | -2,96% | 3.700,00 |
| 15.05.2025 | 2,12 | 2,18 | 1,97 | 2,03 | -10,57% | - |
| 14.05.2025 | 1,89 | 2,37 | 1,89 | 2,27 | 15,11% | - |
| 13.05.2025 | 1,82 | 1,99 | 1,82 | 1,97 | 3,30% | - |
| 12.05.2025 | 1,75 | 1,98 | 1,75 | 1,91 | 6,65% | - |
| 09.05.2025 | 1,72 | 1,79 | 1,66 | 1,79 | 8,03% | - |
| 08.05.2025 | 1,69 | 1,69 | 1,60 | 1,66 | -1,37% | - |
| 07.05.2025 | 1,66 | 1,72 | 1,65 | 1,68 | -1,98% | - |
| 06.05.2025 | 1,66 | 1,79 | 1,63 | 1,71 | 7,46% | - |
| 05.05.2025 | 1,57 | 1,61 | 1,52 | 1,60 | 4,45% | - |
| 02.05.2025 | 1,62 | 1,62 | 1,49 | 1,53 | -4,44% | - |
| 30.04.2025 | 1,53 | 1,60 | 1,52 | 1,60 | 3,16% | - |
| 29.04.2025 | 1,59 | 1,59 | 1,50 | 1,55 | 0,78% | - |
| 28.04.2025 | 1,52 | 1,54 | 1,44 | 1,54 | 0,65% | - |
| 25.04.2025 | 1,58 | 1,58 | 1,46 | 1,53 | -1,55% | - |
| 24.04.2025 | 1,62 | 1,62 | 1,49 | 1,55 | 2,92% | - |
| 23.04.2025 | 1,55 | 1,55 | 1,38 | 1,51 | 5,98% | - |
| 22.04.2025 | 1,55 | 1,55 | 1,36 | 1,42 | 6,92% | - |
| 17.04.2025 | 1,31 | 1,34 | 1,28 | 1,33 | 2,31% | - |
| 16.04.2025 | 1,26 | 1,31 | 1,26 | 1,30 | -0,84% | - |
| 15.04.2025 | 1,35 | 1,36 | 1,28 | 1,31 | 0,61% | - |
| 14.04.2025 | 1,30 | 1,36 | 1,24 | 1,30 | 6,11% | - |
| 11.04.2025 | 1,27 | 1,27 | 1,21 | 1,23 | -2,23% | - |
| 10.04.2025 | 1,30 | 1,34 | 1,22 | 1,26 | -4,20% | - |
| 09.04.2025 | 1,30 | 1,32 | 1,19 | 1,31 | 6,59% | - |
| 08.04.2025 | 1,35 | 1,35 | 1,22 | 1,23 | -4,43% | - |
| 07.04.2025 | 1,16 | 1,31 | 1,08 | 1,29 | 5,06% | - |
| 04.04.2025 | 1,44 | 1,45 | 1,22 | 1,23 | -8,38% | - |
| 03.04.2025 | 1,31 | 1,38 | 1,30 | 1,34 | -0,07% | - |
| 02.04.2025 | 1,24 | 1,46 | 1,12 | 1,34 | 5,44% | - |
| 01.04.2025 | 1,29 | 1,30 | 1,12 | 1,27 | 7,45% | - |
| 31.03.2025 | 1,13 | 1,22 | 1,06 | 1,18 | 7,46% | - |
| 28.03.2025 | 0,83 | 1,26 | 0,83 | 1,10 | 40,90% | 10.000,00 |
| 27.03.2025 | 0,77 | 0,79 | 0,76 | 0,78 | 1,56% | - |
| 26.03.2025 | 0,76 | 0,81 | 0,76 | 0,77 | -3,03% | 2.750,00 |
| 25.03.2025 | 0,80 | 0,85 | 0,79 | 0,79 | -4,69% | - |
| 24.03.2025 | 0,97 | 1,01 | 0,68 | 0,83 | -8,48% | - |
| 21.03.2025 | 0,95 | 0,95 | 0,88 | 0,91 | 2,48% | - |
| 20.03.2025 | 0,91 | 0,91 | 0,85 | 0,89 | 1,72% | - |
| 19.03.2025 | 0,87 | 0,92 | 0,87 | 0,87 | -5,63% | - |
| 18.03.2025 | 0,84 | 0,96 | 0,84 | 0,92 | 5,85% | - |
| 17.03.2025 | 0,92 | 0,92 | 0,84 | 0,87 | -1,13% | - |
| 14.03.2025 | 0,94 | 0,94 | 0,87 | 0,88 | 0,23% | - |
| 13.03.2025 | 0,89 | 0,94 | 0,88 | 0,88 | -6,28% | - |
| 12.03.2025 | 0,78 | 0,94 | 0,78 | 0,94 | 13,41% | - |