Echtzeit-Aktienkurs Digital Bros S.P.A.
Bid:
Ask:
Aktienkurse zur Digital Bros S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 10,38 | 10,38 | 10,38 | 10,38 | 7,23% | 50,00 |
| 29.04.2026 | 9,68 | 9,68 | 9,68 | 9,68 | 0,21% | - |
| 28.04.2026 | 9,66 | 9,66 | 9,66 | 9,66 | 6,27% | - |
| 27.04.2026 | 9,09 | 9,09 | 9,09 | 9,09 | -2,99% | - |
| 24.04.2026 | 9,37 | 9,37 | 9,37 | 9,37 | -0,53% | - |
| 23.04.2026 | 9,42 | 9,42 | 9,42 | 9,42 | -3,09% | - |
| 22.04.2026 | 9,72 | 9,72 | 9,72 | 9,72 | -0,61% | - |
| 21.04.2026 | 9,78 | 9,78 | 9,78 | 9,78 | -0,61% | - |
| 20.04.2026 | 9,84 | 9,84 | 9,84 | 9,84 | -0,20% | - |
| 17.04.2026 | 9,86 | 9,86 | 9,86 | 9,86 | 2,28% | - |
| 16.04.2026 | 9,64 | 9,64 | 9,64 | 9,64 | 2,01% | - |
| 15.04.2026 | 9,45 | 9,45 | 9,45 | 9,45 | 2,49% | - |
| 14.04.2026 | 9,22 | 9,22 | 9,22 | 9,22 | -0,54% | - |
| 13.04.2026 | 9,27 | 9,27 | 9,27 | 9,27 | 1,20% | - |
| 10.04.2026 | 9,16 | 9,16 | 9,16 | 9,16 | -2,45% | - |
| 09.04.2026 | 9,39 | 9,39 | 9,39 | 9,39 | 1,40% | - |
| 08.04.2026 | 9,26 | 9,26 | 9,26 | 9,26 | -1,59% | - |
| 07.04.2026 | 9,41 | 9,41 | 9,41 | 9,41 | 0,43% | - |
| 02.04.2026 | 9,37 | 9,37 | 9,37 | 9,37 | 3,31% | - |
| 01.04.2026 | 9,07 | 9,07 | 9,07 | 9,07 | 1,68% | - |
| 31.03.2026 | 8,92 | 8,92 | 8,92 | 8,92 | -3,46% | - |
| 30.03.2026 | 9,24 | 9,24 | 9,24 | 9,24 | -1,81% | - |
| 27.03.2026 | 9,41 | 9,41 | 9,41 | 9,41 | -5,43% | - |
| 26.03.2026 | 9,21 | 9,95 | 9,21 | 9,95 | 8,39% | 5,00 |
| 25.03.2026 | 9,18 | 9,18 | 9,18 | 9,18 | -1,82% | - |
| 24.03.2026 | 9,35 | 9,35 | 9,35 | 9,35 | 0,43% | - |
| 23.03.2026 | 9,06 | 9,31 | 9,06 | 9,31 | 0,98% | 1.480,00 |
| 20.03.2026 | 9,22 | 9,22 | 9,22 | 9,22 | -2,02% | - |
| 19.03.2026 | 9,41 | 9,41 | 9,41 | 9,41 | 0,97% | - |
| 18.03.2026 | 9,32 | 9,32 | 9,32 | 9,32 | -1,89% | - |
| 17.03.2026 | 9,50 | 9,50 | 9,50 | 9,50 | -4,62% | - |
| 16.03.2026 | 9,96 | 9,96 | 9,96 | 9,96 | -2,92% | - |
| 13.03.2026 | 10,26 | 10,26 | 10,26 | 10,26 | -1,72% | - |
| 12.03.2026 | 10,44 | 10,44 | 10,44 | 10,44 | -6,62% | - |
| 11.03.2026 | 11,18 | 11,18 | 11,18 | 11,18 | -0,53% | - |
| 10.03.2026 | 11,24 | 11,24 | 11,24 | 11,24 | -0,88% | - |
| 09.03.2026 | 10,96 | 11,34 | 10,96 | 11,34 | 5,59% | 10,00 |
| 06.03.2026 | 10,74 | 10,74 | 10,74 | 10,74 | 0,37% | - |
| 05.03.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 04.03.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -3,95% | - |
| 03.03.2026 | 11,14 | 11,14 | 11,14 | 11,14 | -0,54% | - |
| 02.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,54% | - |
| 27.02.2026 | 11,14 | 11,14 | 11,14 | 11,14 | 0,54% | - |
| 26.02.2026 | 11,08 | 11,08 | 11,08 | 11,08 | -0,18% | - |
| 25.02.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 24.02.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -1,93% | - |
| 23.02.2026 | 11,42 | 11,42 | 11,42 | 11,42 | -0,87% | - |
| 20.02.2026 | 11,52 | 11,52 | 11,52 | 11,52 | -1,03% | - |
| 19.02.2026 | 11,64 | 11,64 | 11,64 | 11,64 | 0,00% | - |
| 18.02.2026 | 11,64 | 11,64 | 11,64 | 11,64 | -1,52% | - |
| 17.02.2026 | 11,82 | 11,82 | 11,82 | 11,82 | -0,51% | - |
| 16.02.2026 | 11,88 | 11,88 | 11,88 | 11,88 | 1,54% | - |
| 13.02.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -3,94% | - |
| 12.02.2026 | 12,18 | 12,18 | 12,18 | 12,18 | -2,40% | - |
| 11.02.2026 | 12,48 | 12,48 | 12,48 | 12,48 | 1,46% | - |
| 10.02.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,99% | - |
| 09.02.2026 | 12,18 | 12,18 | 12,18 | 12,18 | -0,65% | - |
| 06.02.2026 | 12,26 | 12,26 | 12,26 | 12,26 | 0,33% | - |
| 05.02.2026 | 12,22 | 12,22 | 12,22 | 12,22 | -0,33% | - |
| 04.02.2026 | 12,26 | 12,26 | 12,26 | 12,26 | -2,39% | - |
| 03.02.2026 | 12,56 | 12,56 | 12,56 | 12,56 | 0,16% | - |
| 02.02.2026 | 12,54 | 12,54 | 12,54 | 12,54 | -0,16% | - |
| 30.01.2026 | 12,56 | 12,56 | 12,56 | 12,56 | -1,26% | - |
| 29.01.2026 | 12,72 | 12,72 | 12,72 | 12,72 | 3,08% | - |
| 28.01.2026 | 12,34 | 12,34 | 12,34 | 12,34 | 0,65% | - |
| 27.01.2026 | 12,26 | 12,26 | 12,26 | 12,26 | 0,33% | - |
| 26.01.2026 | 12,22 | 12,22 | 12,22 | 12,22 | -1,93% | - |
| 23.01.2026 | 12,46 | 12,46 | 12,46 | 12,46 | 1,80% | - |
| 22.01.2026 | 12,24 | 12,24 | 12,24 | 12,24 | 0,82% | - |
| 21.01.2026 | 12,14 | 12,14 | 12,14 | 12,14 | -2,57% | - |
| 20.01.2026 | 12,46 | 12,46 | 12,46 | 12,46 | -1,11% | - |
| 19.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -1,25% | - |
| 16.01.2026 | 12,76 | 12,76 | 12,76 | 12,76 | 1,92% | - |
| 15.01.2026 | 12,52 | 12,52 | 12,52 | 12,52 | -0,79% | - |
| 14.01.2026 | 12,62 | 12,62 | 12,62 | 12,62 | -0,47% | - |
| 13.01.2026 | 12,68 | 12,68 | 12,68 | 12,68 | 0,00% | - |
| 12.01.2026 | 12,68 | 12,68 | 12,68 | 12,68 | 0,00% | - |
| 09.01.2026 | 12,68 | 12,68 | 12,68 | 12,68 | 0,00% | - |
| 08.01.2026 | 12,68 | 12,68 | 12,68 | 12,68 | -2,01% | - |
| 07.01.2026 | 12,94 | 12,94 | 12,94 | 12,94 | 0,62% | - |
| 06.01.2026 | 12,86 | 12,86 | 12,86 | 12,86 | 1,10% | - |
| 05.01.2026 | 12,72 | 12,72 | 12,72 | 12,72 | -0,62% | - |
| 02.01.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,95% | - |
| 30.12.2025 | 12,68 | 12,68 | 12,68 | 12,68 | -4,52% | - |
| 29.12.2025 | 12,50 | 13,28 | 12,50 | 13,28 | 4,90% | 18,00 |
| 23.12.2025 | 12,66 | 12,66 | 12,66 | 12,66 | -0,31% | - |
| 22.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,31% | - |
| 19.12.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 3,58% | - |
| 18.12.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,00% | - |
| 17.12.2025 | 12,68 | 12,68 | 12,68 | 12,68 | -1,25% | - |
| 16.12.2025 | 12,84 | 12,84 | 12,84 | 12,84 | 0,00% | - |
| 15.12.2025 | 12,84 | 12,84 | 12,84 | 12,84 | -0,62% | - |
| 12.12.2025 | 12,92 | 12,92 | 12,92 | 12,92 | 0,16% | - |
| 11.12.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -3,30% | - |
| 10.12.2025 | 13,34 | 13,34 | 13,34 | 13,34 | -1,33% | - |
| 09.12.2025 | 13,52 | 13,52 | 13,52 | 13,52 | -2,45% | - |
| 08.12.2025 | 13,86 | 13,86 | 13,86 | 13,86 | 7,61% | - |
| 05.12.2025 | 12,88 | 12,88 | 12,88 | 12,88 | 2,22% | - |
| 04.12.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 03.12.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,23% | - |