9,270€
6,31%
Echtzeit-Aktienkurs Digital Bros S.P.A.
Bid:
Ask:
Aktienkurse zur Digital Bros S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 9,25 | 9,36 | 8,85 | 9,26 | 6,19% | - |
| 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% | - |
| 14.01.2025 | 12,12 | 12,16 | 12,12 | 12,16 | 1,84% | - |
| 13.01.2025 | 11,98 | 11,98 | 11,94 | 11,94 | 4,92% | - |
| 10.01.2025 | 11,40 | 11,40 | 11,38 | 11,38 | -2,23% | - |
| 09.01.2025 | 11,64 | 11,64 | 11,64 | 11,64 | -3,16% | - |
| 08.01.2025 | 12,02 | 12,02 | 12,02 | 12,02 | -1,48% | - |
| 07.01.2025 | 13,00 | 13,00 | 12,20 | 12,20 | 3,74% | 2,00 |
| 06.01.2025 | 11,76 | 11,76 | 11,76 | 11,76 | 1,91% | - |
| 03.01.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 4,91% | - |
| 02.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 3,00% | - |
| 30.12.2024 | 10,68 | 10,68 | 10,68 | 10,68 | -4,98% | - |
| 27.12.2024 | 10,46 | 11,24 | 10,46 | 11,24 | 8,08% | 365,00 |
| 23.12.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 2,36% | - |
| 20.12.2024 | 10,16 | 10,16 | 10,16 | 10,16 | 1,40% | - |
| 19.12.2024 | 10,02 | 10,02 | 10,02 | 10,02 | 3,09% | - |
| 18.12.2024 | 9,72 | 9,72 | 9,72 | 9,72 | -0,72% | - |
| 17.12.2024 | 9,62 | 9,79 | 9,62 | 9,79 | 0,72% | - |
| 16.12.2024 | 9,72 | 9,72 | 9,72 | 9,72 | 1,25% | - |
| 13.12.2024 | 9,45 | 9,60 | 9,45 | 9,60 | -1,44% | - |
| 12.12.2024 | 9,74 | 9,74 | 9,74 | 9,74 | 2,10% | - |
| 11.12.2024 | 9,48 | 9,54 | 9,48 | 9,54 | 0,74% | - |
| 10.12.2024 | 9,47 | 9,47 | 9,47 | 9,47 | -0,21% | - |
| 09.12.2024 | 9,56 | 9,56 | 9,49 | 9,49 | 0,11% | - |
| 06.12.2024 | 9,48 | 9,48 | 9,48 | 9,48 | 0,00% | - |
| 05.12.2024 | 9,48 | 9,48 | 9,48 | 9,48 | 2,49% | - |
| 04.12.2024 | 9,25 | 9,25 | 9,25 | 9,25 | 1,09% | - |
| 03.12.2024 | 9,15 | 9,15 | 9,15 | 9,15 | 1,89% | - |
| 02.12.2024 | 8,98 | 8,98 | 8,98 | 8,98 | -0,88% | - |
| 29.11.2024 | 9,19 | 9,19 | 9,06 | 9,06 | -0,44% | - |
| 28.11.2024 | 9,10 | 9,10 | 9,10 | 9,10 | 2,13% | - |
| 27.11.2024 | 8,91 | 8,91 | 8,91 | 8,91 | -1,55% | - |
| 26.11.2024 | 8,58 | 9,05 | 8,58 | 9,05 | 9,83% | - |
| 25.11.2024 | 8,24 | 8,24 | 8,24 | 8,24 | -1,20% | - |
| 22.11.2024 | 8,34 | 8,34 | 8,34 | 8,34 | -4,47% | - |
| 21.11.2024 | 8,65 | 8,93 | 8,25 | 8,73 | 4,30% | - |
| 20.11.2024 | 8,37 | 8,37 | 8,37 | 8,37 | -2,33% | - |
| 19.11.2024 | 8,57 | 8,57 | 8,57 | 8,57 | 4,13% | - |
| 18.11.2024 | 8,23 | 8,23 | 8,23 | 8,23 | -1,67% | - |