2,540€
-2,91%
Echtzeit-Aktienkurs DBV technologies S.A.
Bid:
Ask:
Aktienkurse zur DBV technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2023 | 2,59 | 2,64 | 2,48 | 2,54 | -2,16% | - |
| 02.10.2023 | 2,65 | 2,72 | 2,59 | 2,60 | -1,96% | - |
| 29.09.2023 | 2,62 | 2,72 | 2,62 | 2,65 | 1,15% | - |
| 28.09.2023 | 2,60 | 2,69 | 2,58 | 2,62 | 0,50% | - |
| 27.09.2023 | 2,64 | 2,65 | 2,58 | 2,61 | -1,03% | - |
| 26.09.2023 | 2,64 | 2,70 | 2,58 | 2,63 | -0,75% | - |
| 25.09.2023 | 2,79 | 2,80 | 2,63 | 2,65 | -4,81% | - |
| 22.09.2023 | 2,83 | 2,84 | 2,76 | 2,79 | -0,92% | - |
| 21.09.2023 | 2,82 | 2,86 | 2,80 | 2,81 | -0,81% | - |
| 20.09.2023 | 2,78 | 2,88 | 2,78 | 2,84 | 1,76% | - |
| 19.09.2023 | 2,77 | 2,84 | 2,74 | 2,79 | 0,43% | - |
| 18.09.2023 | 2,86 | 2,91 | 2,75 | 2,77 | -2,80% | - |
| 15.09.2023 | 2,93 | 2,97 | 2,85 | 2,85 | -2,39% | - |
| 14.09.2023 | 3,00 | 3,00 | 2,90 | 2,92 | -2,04% | - |
| 13.09.2023 | 2,99 | 3,06 | 2,95 | 2,99 | -0,57% | - |
| 12.09.2023 | 2,92 | 3,02 | 2,92 | 3,00 | 2,70% | - |
| 11.09.2023 | 3,00 | 3,07 | 2,92 | 2,92 | -1,18% | - |
| 08.09.2023 | 3,13 | 3,15 | 2,96 | 2,96 | -5,13% | - |
| 07.09.2023 | 3,11 | 3,25 | 3,08 | 3,12 | -0,22% | - |
| 06.09.2023 | 3,16 | 3,29 | 2,94 | 3,13 | -1,23% | - |
| 05.09.2023 | 3,13 | 3,21 | 3,08 | 3,16 | 0,80% | - |
| 04.09.2023 | 3,05 | 3,27 | 3,02 | 3,14 | 3,12% | - |
| 01.09.2023 | 2,98 | 3,06 | 2,95 | 3,04 | 2,49% | - |
| 31.08.2023 | 2,99 | 3,04 | 2,94 | 2,97 | -0,44% | - |
| 30.08.2023 | 3,06 | 3,08 | 2,98 | 2,98 | -2,58% | - |
| 29.08.2023 | 2,92 | 3,10 | 2,92 | 3,06 | 5,15% | - |
| 28.08.2023 | 2,93 | 2,95 | 2,89 | 2,91 | -0,21% | - |
| 25.08.2023 | 2,93 | 2,95 | 2,88 | 2,92 | 0,03% | 630,00 |
| 24.08.2023 | 2,96 | 3,00 | 2,90 | 2,92 | -0,95% | - |
| 23.08.2023 | 2,87 | 2,95 | 2,86 | 2,95 | 2,15% | - |
| 22.08.2023 | 2,89 | 2,99 | 2,85 | 2,88 | -0,17% | - |
| 21.08.2023 | 2,84 | 2,98 | 2,82 | 2,89 | 1,58% | - |
| 18.08.2023 | 2,89 | 2,89 | 2,83 | 2,84 | -1,42% | - |
| 17.08.2023 | 2,96 | 2,98 | 2,87 | 2,88 | -2,73% | - |
| 16.08.2023 | 3,01 | 3,01 | 2,95 | 2,97 | 0,27% | - |
| 15.08.2023 | 3,04 | 3,07 | 2,96 | 2,96 | -2,70% | - |
| 14.08.2023 | 2,95 | 3,09 | 2,95 | 3,04 | 2,39% | 300,00 |
| 11.08.2023 | 2,95 | 2,99 | 2,93 | 2,97 | 0,85% | - |
| 10.08.2023 | 2,94 | 3,00 | 2,93 | 2,94 | -0,54% | - |
| 09.08.2023 | 2,97 | 3,00 | 2,92 | 2,96 | -0,97% | - |
| 08.08.2023 | 2,91 | 2,99 | 2,90 | 2,99 | 3,39% | - |
| 07.08.2023 | 2,90 | 2,94 | 2,87 | 2,89 | -0,07% | - |
| 04.08.2023 | 2,79 | 2,99 | 2,79 | 2,89 | 3,88% | - |
| 03.08.2023 | 2,84 | 2,84 | 2,73 | 2,78 | -1,80% | - |
| 02.08.2023 | 2,92 | 2,95 | 2,75 | 2,84 | -2,58% | - |
| 01.08.2023 | 2,88 | 3,10 | 2,86 | 2,91 | 0,28% | - |
| 31.07.2023 | 2,97 | 3,04 | 2,88 | 2,90 | -2,26% | - |
| 28.07.2023 | 3,06 | 3,10 | 2,97 | 2,97 | -1,82% | - |
| 27.07.2023 | 3,01 | 3,13 | 3,01 | 3,02 | 0,63% | - |
| 26.07.2023 | 2,99 | 3,07 | 2,97 | 3,01 | 0,17% | - |
| 25.07.2023 | 3,03 | 3,07 | 2,98 | 3,00 | -1,02% | - |
| 24.07.2023 | 2,98 | 3,10 | 2,97 | 3,03 | 1,13% | - |
| 21.07.2023 | 3,06 | 3,15 | 2,97 | 3,00 | -2,03% | - |
| 20.07.2023 | 3,13 | 3,15 | 2,92 | 3,06 | 0,76% | - |
| 19.07.2023 | 3,06 | 3,15 | 3,03 | 3,04 | 2,02% | - |
| 18.07.2023 | 3,02 | 3,06 | 2,77 | 2,98 | 0,88% | - |
| 17.07.2023 | 3,10 | 3,19 | 2,89 | 2,95 | -5,27% | - |
| 14.07.2023 | 3,23 | 3,25 | 3,09 | 3,11 | -3,62% | - |
| 13.07.2023 | 3,21 | 3,25 | 3,19 | 3,23 | 0,62% | - |
| 12.07.2023 | 3,24 | 3,24 | 3,19 | 3,21 | 1,10% | - |
| 11.07.2023 | 3,24 | 3,27 | 3,18 | 3,18 | -0,13% | - |
| 10.07.2023 | 3,20 | 3,25 | 3,16 | 3,18 | -1,27% | - |
| 07.07.2023 | 3,22 | 3,24 | 3,19 | 3,22 | 0,19% | - |
| 06.07.2023 | 3,29 | 3,33 | 3,21 | 3,22 | -2,99% | - |
| 05.07.2023 | 3,41 | 3,42 | 3,28 | 3,31 | -3,07% | - |
| 04.07.2023 | 3,37 | 3,44 | 3,35 | 3,42 | 1,70% | - |
| 03.07.2023 | 3,39 | 3,42 | 3,34 | 3,36 | -0,80% | - |
| 30.06.2023 | 3,55 | 3,56 | 3,35 | 3,39 | -4,59% | - |
| 29.06.2023 | 3,54 | 3,60 | 3,51 | 3,55 | 0,14% | - |
| 28.06.2023 | 3,50 | 3,57 | 3,46 | 3,55 | 2,22% | - |
| 27.06.2023 | 3,53 | 3,58 | 3,47 | 3,47 | -1,42% | - |
| 26.06.2023 | 3,65 | 3,66 | 3,47 | 3,52 | -3,38% | - |
| 23.06.2023 | 3,82 | 3,87 | 3,62 | 3,64 | -5,23% | - |
| 22.06.2023 | 3,89 | 3,93 | 3,72 | 3,84 | 4,29% | - |
| 21.06.2023 | 3,67 | 4,15 | 3,62 | 3,69 | 0,99% | - |
| 20.06.2023 | 3,57 | 3,80 | 3,46 | 3,65 | 3,28% | - |
| 19.06.2023 | 3,61 | 3,66 | 3,53 | 3,53 | -2,40% | - |
| 16.06.2023 | 3,43 | 3,77 | 3,42 | 3,62 | 5,02% | - |
| 15.06.2023 | 3,48 | 3,52 | 3,41 | 3,45 | -2,87% | - |
| 14.06.2023 | 3,45 | 3,71 | 3,38 | 3,55 | 2,96% | - |
| 13.06.2023 | 3,43 | 3,47 | 3,33 | 3,45 | 0,76% | - |
| 12.06.2023 | 3,42 | 3,46 | 3,33 | 3,42 | 0,35% | - |
| 09.06.2023 | 3,44 | 3,46 | 3,36 | 3,41 | -0,81% | - |
| 08.06.2023 | 3,53 | 3,54 | 3,40 | 3,44 | -2,85% | - |
| 07.06.2023 | 3,50 | 3,54 | 3,44 | 3,54 | 1,93% | - |
| 06.06.2023 | 3,57 | 3,59 | 3,47 | 3,47 | -2,61% | - |
| 05.06.2023 | 3,54 | 3,62 | 3,52 | 3,57 | 0,56% | - |
| 02.06.2023 | 3,54 | 3,72 | 3,47 | 3,55 | 3,59% | - |
| 01.06.2023 | 3,39 | 3,69 | 3,38 | 3,42 | 1,30% | - |
| 31.05.2023 | 3,36 | 3,44 | 3,33 | 3,38 | 0,09% | - |
| 30.05.2023 | 3,35 | 3,40 | 3,31 | 3,38 | 1,05% | - |
| 29.05.2023 | 3,41 | 3,44 | 3,33 | 3,34 | -1,71% | - |
| 26.05.2023 | 3,36 | 3,40 | 3,26 | 3,40 | 2,91% | - |
| 25.05.2023 | 3,37 | 3,40 | 3,27 | 3,30 | -0,60% | - |
| 24.05.2023 | 3,45 | 3,45 | 3,25 | 3,32 | -3,79% | - |
| 23.05.2023 | 3,42 | 3,49 | 3,40 | 3,45 | 2,04% | - |
| 22.05.2023 | 3,45 | 3,47 | 3,36 | 3,38 | -1,86% | - |
| 19.05.2023 | 3,46 | 3,49 | 3,35 | 3,45 | -0,55% | - |
| 18.05.2023 | 3,47 | 3,60 | 3,41 | 3,47 | -0,32% | - |
| 17.05.2023 | 3,57 | 3,72 | 3,42 | 3,48 | -2,39% | - |