13,160€
6,30%
Echtzeit-Aktienkurs Digital Bros S.P.A.
Bid:
Ask:
Aktienkurse zur Digital Bros S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 13,16 | 13,16 | 12,76 | 12,76 | 3,07% | - |
| 22.08.2025 | 12,38 | 12,38 | 12,38 | 12,38 | 0,65% | - |
| 21.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 20.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 1,99% | - |
| 19.08.2025 | 12,06 | 12,06 | 12,06 | 12,06 | 1,17% | - |
| 18.08.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 0,00% | - |
| 15.08.2025 | 11,92 | 11,92 | 11,92 | 11,92 | -1,32% | - |
| 14.08.2025 | 12,08 | 12,08 | 12,08 | 12,08 | -2,89% | - |
| 13.08.2025 | 11,92 | 12,44 | 11,92 | 12,44 | 2,30% | 407,00 |
| 12.08.2025 | 12,16 | 12,16 | 12,16 | 12,16 | -0,98% | - |
| 11.08.2025 | 12,28 | 12,28 | 12,28 | 12,28 | -0,65% | - |
| 08.08.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -0,80% | - |
| 07.08.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -0,64% | - |
| 06.08.2025 | 12,52 | 12,54 | 12,52 | 12,54 | 2,62% | - |
| 05.08.2025 | 12,10 | 12,22 | 12,10 | 12,22 | 0,33% | - |
| 04.08.2025 | 11,92 | 12,18 | 11,92 | 12,18 | -1,46% | - |
| 01.08.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 1,31% | - |
| 31.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,29% | - |
| 30.07.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -0,32% | - |
| 29.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,74% | - |
| 28.07.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 4,30% | - |
| 25.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -5,17% | - |
| 24.07.2025 | 13,56 | 13,56 | 12,76 | 12,76 | -17,89% | 1,00 |
| 23.07.2025 | 15,54 | 15,54 | 15,54 | 15,54 | 3,32% | - |
| 22.07.2025 | 15,04 | 15,04 | 15,04 | 15,04 | 3,87% | - |
| 21.07.2025 | 14,48 | 14,48 | 14,48 | 14,48 | -4,49% | - |
| 18.07.2025 | 14,92 | 15,16 | 14,92 | 15,16 | -0,52% | 200,00 |
| 17.07.2025 | 15,10 | 15,24 | 15,10 | 15,24 | -1,04% | 30,00 |
| 16.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,72% | - |
| 15.07.2025 | 15,14 | 15,14 | 15,14 | 15,14 | -5,96% | - |
| 14.07.2025 | 16,12 | 16,12 | 16,10 | 16,10 | -3,13% | 180,00 |
| 11.07.2025 | 16,62 | 16,62 | 16,62 | 16,62 | -0,84% | - |
| 10.07.2025 | 16,76 | 16,76 | 16,76 | 16,76 | 0,60% | - |
| 09.07.2025 | 16,66 | 16,66 | 16,66 | 16,66 | 0,85% | - |
| 08.07.2025 | 16,46 | 16,52 | 16,46 | 16,52 | 3,64% | - |
| 07.07.2025 | 15,94 | 15,94 | 15,94 | 15,94 | -1,60% | - |
| 04.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,12% | - |
| 03.07.2025 | 15,80 | 16,02 | 15,80 | 16,02 | 2,04% | - |
| 02.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 01.07.2025 | 14,78 | 16,20 | 14,78 | 16,20 | 19,65% | 734,00 |
| 30.06.2025 | 13,54 | 13,54 | 13,54 | 13,54 | 1,20% | - |
| 27.06.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 0,00% | - |
| 26.06.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 0,00% | - |
| 25.06.2025 | 13,38 | 13,38 | 13,38 | 13,38 | -4,84% | - |
| 24.06.2025 | 13,32 | 14,06 | 13,32 | 14,06 | 2,48% | 236,00 |
| 23.06.2025 | 13,80 | 13,80 | 13,72 | 13,72 | -0,72% | - |
| 20.06.2025 | 13,42 | 13,82 | 13,42 | 13,82 | -1,85% | - |
| 19.06.2025 | 14,08 | 14,08 | 14,08 | 14,08 | -0,14% | - |
| 18.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,73% | - |
| 17.06.2025 | 13,90 | 13,90 | 13,86 | 13,86 | 6,62% | - |
| 16.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -6,88% | - |
| 13.06.2025 | 14,20 | 14,20 | 13,96 | 13,96 | -2,24% | 2,00 |
| 12.06.2025 | 14,28 | 14,28 | 14,28 | 14,28 | 1,28% | - |
| 11.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 10.06.2025 | 14,00 | 14,10 | 14,00 | 14,10 | -3,29% | - |
| 09.06.2025 | 14,48 | 14,58 | 14,48 | 14,58 | 1,67% | - |
| 06.06.2025 | 14,34 | 14,34 | 14,34 | 14,34 | 0,14% | - |
| 05.06.2025 | 14,18 | 14,32 | 14,18 | 14,32 | 0,85% | - |
| 04.06.2025 | 14,12 | 14,20 | 14,12 | 14,20 | 0,42% | - |
| 03.06.2025 | 14,06 | 14,14 | 14,06 | 14,14 | 0,28% | - |
| 02.06.2025 | 14,00 | 14,10 | 13,20 | 14,10 | 6,33% | 391,00 |
| 30.05.2025 | 13,26 | 13,26 | 13,26 | 13,26 | 0,00% | - |
| 29.05.2025 | 13,26 | 13,26 | 13,26 | 13,26 | -0,90% | - |
| 28.05.2025 | 13,14 | 13,38 | 13,14 | 13,38 | 2,76% | - |
| 27.05.2025 | 13,02 | 13,02 | 13,02 | 13,02 | -4,26% | - |
| 26.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 5,43% | 62,00 |
| 23.05.2025 | 12,98 | 12,98 | 12,90 | 12,90 | -2,12% | - |
| 22.05.2025 | 13,22 | 13,22 | 13,18 | 13,18 | -0,30% | - |
| 21.05.2025 | 12,40 | 13,22 | 12,40 | 13,22 | 4,92% | - |
| 20.05.2025 | 12,64 | 12,64 | 12,60 | 12,60 | 3,79% | - |
| 19.05.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 0,00% | - |
| 16.05.2025 | 11,80 | 12,14 | 11,80 | 12,14 | 3,58% | - |
| 15.05.2025 | 12,30 | 12,30 | 11,72 | 11,72 | -6,54% | - |
| 14.05.2025 | 12,38 | 12,54 | 12,38 | 12,54 | -0,16% | - |
| 13.05.2025 | 12,32 | 12,56 | 12,32 | 12,56 | -0,16% | - |
| 12.05.2025 | 12,58 | 12,58 | 12,58 | 12,58 | 0,00% | - |
| 09.05.2025 | 12,42 | 12,68 | 12,42 | 12,58 | 2,78% | - |
| 08.05.2025 | 12,30 | 12,30 | 12,24 | 12,24 | -7,55% | - |
| 07.05.2025 | 12,00 | 13,24 | 12,00 | 13,24 | 9,06% | 12,00 |
| 06.05.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 2,71% | - |
| 05.05.2025 | 11,82 | 11,82 | 11,82 | 11,82 | 2,78% | - |
| 02.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 3,23% | - |
| 30.04.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 3,34% | - |
| 29.04.2025 | 9,86 | 10,78 | 9,86 | 10,78 | 10,00% | 2,00 |
| 28.04.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 1,45% | - |
| 25.04.2025 | 9,66 | 9,66 | 9,66 | 9,66 | 3,21% | - |
| 24.04.2025 | 9,36 | 9,36 | 9,36 | 9,36 | 0,43% | - |
| 23.04.2025 | 9,32 | 9,32 | 9,32 | 9,32 | -0,53% | - |
| 22.04.2025 | 9,37 | 9,37 | 9,37 | 9,37 | 0,86% | - |
| 17.04.2025 | 9,03 | 9,29 | 9,03 | 9,29 | 3,11% | - |
| 16.04.2025 | 9,01 | 9,01 | 9,01 | 9,01 | -1,10% | - |
| 15.04.2025 | 9,02 | 9,25 | 9,02 | 9,11 | 2,71% | - |
| 14.04.2025 | 8,87 | 8,87 | 8,87 | 8,87 | 0,23% | - |
| 11.04.2025 | 8,85 | 8,85 | 8,85 | 8,85 | 1,49% | - |
| 10.04.2025 | 8,72 | 8,72 | 8,72 | 8,72 | -1,91% | - |
| 09.04.2025 | 9,09 | 9,10 | 8,89 | 8,89 | -3,79% | - |
| 08.04.2025 | 9,10 | 9,24 | 9,10 | 9,24 | 3,24% | - |
| 07.04.2025 | 8,95 | 8,95 | 8,95 | 8,95 | -2,51% | - |
| 04.04.2025 | 9,18 | 9,18 | 9,18 | 9,18 | -4,08% | - |
| 03.04.2025 | 9,57 | 9,57 | 9,57 | 9,57 | -1,14% | - |