14,880€
1,09%
Echtzeit-Aktienkurs DIGITAL BROS S.P.A.
Bid:
Ask:
Aktienkurse zur DIGITAL BROS S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.04.2025 | 9,66 | 9,68 | 9,66 | 9,68 | -2,12% | - |
| 01.04.2025 | 9,89 | 9,89 | 9,89 | 9,89 | 3,56% | - |
| 31.03.2025 | 9,72 | 9,79 | 9,55 | 9,55 | 1,81% | - |
| 28.03.2025 | 9,38 | 9,38 | 9,38 | 9,38 | 1,63% | - |
| 27.03.2025 | 9,27 | 9,27 | 9,23 | 9,23 | 0,65% | - |
| 26.03.2025 | 9,17 | 9,17 | 9,17 | 9,17 | -1,61% | - |
| 25.03.2025 | 9,32 | 9,32 | 9,32 | 9,32 | -3,72% | - |
| 24.03.2025 | 9,55 | 9,68 | 9,55 | 9,68 | 0,94% | - |
| 21.03.2025 | 9,59 | 9,59 | 9,59 | 9,59 | -0,21% | - |
| 20.03.2025 | 9,54 | 9,61 | 9,54 | 9,61 | 0,73% | - |
| 19.03.2025 | 9,37 | 9,69 | 9,37 | 9,54 | -2,55% | 10,00 |
| 18.03.2025 | 9,79 | 9,79 | 9,79 | 9,79 | -2,49% | - |
| 17.03.2025 | 9,78 | 10,04 | 9,78 | 10,04 | 4,15% | - |
| 14.03.2025 | 9,64 | 9,64 | 9,64 | 9,64 | -2,63% | - |
| 13.03.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 1,54% | - |
| 12.03.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -4,04% | - |
| 11.03.2025 | 10,24 | 10,24 | 10,16 | 10,16 | -4,87% | - |
| 10.03.2025 | 10,66 | 11,16 | 10,66 | 10,68 | -18,47% | 308,00 |
| 07.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,67% | - |
| 06.03.2025 | 13,46 | 13,46 | 13,46 | 13,46 | -5,08% | - |
| 05.03.2025 | 13,40 | 14,18 | 13,40 | 14,18 | -0,14% | 121,00 |
| 04.03.2025 | 14,14 | 14,20 | 14,06 | 14,20 | 0,28% | 146,00 |
| 03.03.2025 | 14,14 | 14,16 | 14,14 | 14,16 | -3,67% | - |
| 28.02.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,80% | - |
| 27.02.2025 | 14,44 | 14,44 | 14,44 | 14,44 | 0,98% | - |
| 26.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,56% | - |
| 25.02.2025 | 14,22 | 14,22 | 14,22 | 14,22 | 3,19% | - |
| 24.02.2025 | 13,78 | 13,78 | 13,78 | 13,78 | 2,53% | - |
| 21.02.2025 | 13,44 | 13,44 | 13,44 | 13,44 | -4,68% | - |
| 20.02.2025 | 13,44 | 14,28 | 13,44 | 14,10 | -0,84% | 405,00 |
| 19.02.2025 | 13,54 | 14,22 | 13,54 | 14,22 | 8,05% | 70,00 |
| 18.02.2025 | 13,16 | 13,16 | 13,16 | 13,16 | -2,37% | - |
| 17.02.2025 | 13,48 | 13,48 | 13,48 | 13,48 | -2,32% | - |
| 14.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,58% | - |
| 13.02.2025 | 13,70 | 13,88 | 13,70 | 13,88 | 1,31% | - |
| 12.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 2,85% | - |
| 11.02.2025 | 13,32 | 13,32 | 13,32 | 13,32 | -2,63% | - |
| 10.02.2025 | 12,72 | 13,68 | 12,72 | 13,68 | 6,21% | 429,00 |
| 07.02.2025 | 12,88 | 12,88 | 12,88 | 12,88 | 0,94% | - |
| 06.02.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -2,60% | - |
| 05.02.2025 | 12,88 | 13,10 | 12,88 | 13,10 | 1,24% | 797,00 |
| 04.02.2025 | 12,84 | 12,94 | 12,84 | 12,94 | 2,05% | - |
| 03.02.2025 | 12,68 | 12,68 | 12,68 | 12,68 | 7,28% | - |
| 31.01.2025 | 11,82 | 11,82 | 11,82 | 11,82 | 1,03% | - |
| 30.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 29.01.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,88% | - |
| 28.01.2025 | 11,68 | 11,68 | 11,68 | 11,68 | 0,00% | - |
| 27.01.2025 | 11,68 | 11,68 | 11,68 | 11,68 | 0,69% | - |
| 24.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,22% | - |
| 23.01.2025 | 11,46 | 11,46 | 11,46 | 11,46 | -0,17% | - |
| 22.01.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -0,17% | - |
| 21.01.2025 | 11,54 | 11,54 | 11,50 | 11,50 | 1,59% | - |
| 20.01.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -5,51% | - |
| 17.01.2025 | 11,98 | 11,98 | 11,98 | 11,98 | 1,70% | - |
| 16.01.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -2,16% | - |
| 15.01.2025 | 12,04 | 12,04 | 12,04 | 12,04 | -0,99% | - |