0,990€
2,06%
Echtzeit-Aktienkurs D4t4 Solutions PLC
Bid:
Ask:
Aktienkurse zur D4t4 Solutions PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 0,97 | 0,99 | 0,97 | 0,97 | 0,00% | - |
| 05.05.2026 | 0,99 | 1,00 | 0,95 | 0,97 | -1,77% | - |
| 04.05.2026 | 0,99 | 1,00 | 0,99 | 0,99 | 0,00% | - |
| 30.04.2026 | 0,99 | 1,00 | 0,98 | 0,99 | -0,25% | - |
| 29.04.2026 | 1,00 | 1,00 | 0,96 | 0,99 | 0,00% | - |
| 28.04.2026 | 0,98 | 0,99 | 0,95 | 0,99 | 1,28% | - |
| 27.04.2026 | 1,00 | 1,00 | 0,95 | 0,98 | -2,01% | - |
| 24.04.2026 | 1,01 | 1,01 | 0,96 | 1,00 | -0,75% | - |
| 23.04.2026 | 1,00 | 1,01 | 0,98 | 1,01 | 0,00% | - |
| 22.04.2026 | 1,01 | 1,01 | 0,98 | 1,01 | 0,75% | - |
| 21.04.2026 | 1,00 | 1,01 | 0,98 | 1,00 | 0,25% | - |
| 20.04.2026 | 0,99 | 1,01 | 0,98 | 1,00 | 0,00% | - |
| 17.04.2026 | 1,00 | 1,01 | 0,99 | 1,00 | 0,00% | - |
| 16.04.2026 | 1,00 | 1,02 | 0,98 | 1,00 | 2,31% | - |
| 15.04.2026 | 0,96 | 0,97 | 0,96 | 0,97 | 1,04% | - |
| 14.04.2026 | 0,95 | 0,98 | 0,92 | 0,96 | 1,58% | - |
| 13.04.2026 | 0,96 | 0,98 | 0,95 | 0,95 | -2,82% | - |
| 10.04.2026 | 0,98 | 1,01 | 0,98 | 0,98 | 0,00% | - |
| 09.04.2026 | 1,09 | 1,09 | 0,94 | 0,98 | -10,14% | - |
| 08.04.2026 | 1,05 | 1,12 | 1,05 | 1,09 | 4,08% | - |
| 07.04.2026 | 1,04 | 1,06 | 1,04 | 1,04 | 1,96% | - |
| 02.04.2026 | 1,02 | 1,06 | 1,02 | 1,02 | -2,62% | - |
| 01.04.2026 | 1,05 | 1,07 | 1,03 | 1,05 | 0,72% | - |
| 31.03.2026 | 1,07 | 1,10 | 1,04 | 1,04 | -1,18% | - |
| 30.03.2026 | 1,06 | 1,07 | 1,04 | 1,06 | 0,00% | - |
| 27.03.2026 | 1,11 | 1,13 | 1,06 | 1,06 | -4,95% | - |
| 26.03.2026 | 1,16 | 1,18 | 1,06 | 1,11 | -5,13% | - |
| 25.03.2026 | 1,19 | 1,20 | 1,14 | 1,17 | -8,59% | - |
| 24.03.2026 | 1,27 | 1,29 | 1,27 | 1,28 | 0,39% | - |
| 23.03.2026 | 1,29 | 1,31 | 1,24 | 1,28 | -1,16% | - |
| 20.03.2026 | 1,28 | 1,31 | 1,25 | 1,29 | -0,39% | - |
| 19.03.2026 | 1,38 | 1,40 | 1,28 | 1,30 | -7,50% | - |
| 18.03.2026 | 1,36 | 1,41 | 1,34 | 1,40 | 4,48% | - |
| 17.03.2026 | 1,39 | 1,46 | 1,34 | 1,34 | -8,22% | - |
| 16.03.2026 | 1,44 | 1,47 | 1,38 | 1,46 | 2,82% | - |
| 13.03.2026 | 1,42 | 1,48 | 1,38 | 1,42 | -3,07% | - |
| 12.03.2026 | 1,44 | 1,56 | 1,38 | 1,47 | 0,34% | - |
| 11.03.2026 | 1,47 | 1,48 | 1,42 | 1,46 | -0,34% | - |
| 10.03.2026 | 1,43 | 1,48 | 1,42 | 1,47 | 2,09% | - |
| 09.03.2026 | 1,42 | 1,49 | 1,42 | 1,44 | -2,71% | - |
| 06.03.2026 | 1,49 | 1,49 | 1,47 | 1,48 | -2,96% | - |
| 05.03.2026 | 1,52 | 1,53 | 1,49 | 1,52 | -0,65% | - |
| 04.03.2026 | 1,48 | 1,53 | 1,41 | 1,53 | 3,03% | - |
| 03.03.2026 | 1,53 | 1,53 | 1,49 | 1,49 | -3,88% | - |
| 02.03.2026 | 1,47 | 1,55 | 1,47 | 1,55 | 3,34% | - |
| 27.02.2026 | 1,47 | 1,52 | 1,47 | 1,50 | 2,05% | - |
| 26.02.2026 | 1,50 | 1,52 | 1,47 | 1,47 | -2,98% | - |
| 25.02.2026 | 1,51 | 1,52 | 1,49 | 1,51 | 0,33% | - |
| 24.02.2026 | 1,51 | 1,52 | 1,49 | 1,51 | 0,00% | - |
| 23.02.2026 | 1,51 | 1,52 | 1,49 | 1,51 | 0,00% | - |
| 20.02.2026 | 1,51 | 1,52 | 1,49 | 1,51 | 0,33% | - |
| 19.02.2026 | 1,51 | 1,52 | 1,49 | 1,50 | -0,33% | - |
| 18.02.2026 | 1,51 | 1,52 | 1,49 | 1,51 | 0,00% | - |
| 17.02.2026 | 1,52 | 1,53 | 1,49 | 1,51 | -2,59% | - |
| 16.02.2026 | 1,44 | 1,56 | 1,44 | 1,55 | 7,67% | - |
| 13.02.2026 | 1,44 | 1,47 | 1,43 | 1,44 | 0,00% | - |
| 12.02.2026 | 1,41 | 1,45 | 1,41 | 1,44 | 2,14% | - |
| 11.02.2026 | 1,41 | 1,44 | 1,41 | 1,41 | 0,00% | - |
| 10.02.2026 | 1,41 | 1,44 | 1,41 | 1,41 | -0,35% | 400,00 |
| 09.02.2026 | 1,41 | 1,47 | 1,41 | 1,41 | 0,00% | - |
| 06.02.2026 | 1,41 | 1,47 | 1,41 | 1,41 | 0,36% | - |
| 05.02.2026 | 1,45 | 1,48 | 1,41 | 1,41 | -2,77% | - |
| 04.02.2026 | 1,63 | 1,64 | 1,43 | 1,45 | -10,80% | - |
| 03.02.2026 | 1,65 | 1,71 | 1,62 | 1,62 | -1,52% | - |
| 02.02.2026 | 1,63 | 1,71 | 1,63 | 1,65 | 0,00% | - |
| 30.01.2026 | 1,67 | 1,70 | 1,65 | 1,65 | -1,79% | - |
| 29.01.2026 | 1,67 | 1,71 | 1,67 | 1,68 | 0,30% | - |
| 28.01.2026 | 1,71 | 1,71 | 1,67 | 1,67 | 5,03% | - |
| 27.01.2026 | 1,58 | 1,59 | 1,58 | 1,59 | 0,63% | - |
| 26.01.2026 | 1,62 | 1,63 | 1,58 | 1,58 | -2,17% | - |
| 23.01.2026 | 1,61 | 1,63 | 1,58 | 1,62 | 0,31% | - |
| 22.01.2026 | 1,64 | 1,66 | 1,58 | 1,61 | -1,53% | - |
| 21.01.2026 | 1,61 | 1,65 | 1,58 | 1,64 | 1,87% | - |
| 20.01.2026 | 1,64 | 1,66 | 1,58 | 1,61 | -3,02% | - |
| 19.01.2026 | 1,62 | 1,66 | 1,58 | 1,66 | 0,61% | - |
| 16.01.2026 | 1,70 | 1,72 | 1,65 | 1,65 | -3,52% | - |
| 15.01.2026 | 1,71 | 1,71 | 1,65 | 1,71 | 0,00% | - |
| 14.01.2026 | 1,73 | 1,76 | 1,70 | 1,71 | -1,45% | - |
| 13.01.2026 | 1,73 | 1,76 | 1,73 | 1,73 | 0,00% | - |
| 12.01.2026 | 1,73 | 1,76 | 1,73 | 1,73 | 0,87% | - |
| 09.01.2026 | 1,70 | 1,72 | 1,68 | 1,72 | 0,29% | - |
| 08.01.2026 | 1,70 | 1,76 | 1,69 | 1,71 | 3,32% | - |
| 07.01.2026 | 1,56 | 1,66 | 1,53 | 1,66 | 6,09% | - |
| 06.01.2026 | 1,56 | 1,58 | 1,56 | 1,56 | 0,00% | - |
| 05.01.2026 | 1,55 | 1,56 | 1,52 | 1,56 | 0,65% | - |
| 02.01.2026 | 1,56 | 1,56 | 1,53 | 1,55 | 0,00% | - |
| 30.12.2025 | 1,56 | 1,56 | 1,54 | 1,55 | -0,96% | - |
| 29.12.2025 | 1,56 | 1,57 | 1,53 | 1,57 | 0,32% | - |
| 23.12.2025 | 1,56 | 1,57 | 1,54 | 1,56 | 0,65% | - |
| 22.12.2025 | 1,55 | 1,58 | 1,55 | 1,55 | 0,32% | - |
| 19.12.2025 | 1,52 | 1,56 | 1,49 | 1,55 | 1,31% | - |
| 18.12.2025 | 1,51 | 1,53 | 1,49 | 1,53 | 0,99% | - |
| 17.12.2025 | 1,52 | 1,52 | 1,49 | 1,51 | -0,33% | - |
| 16.12.2025 | 1,54 | 1,57 | 1,52 | 1,52 | -2,88% | - |
| 15.12.2025 | 1,57 | 1,59 | 1,55 | 1,56 | -0,32% | - |
| 12.12.2025 | 1,57 | 1,59 | 1,56 | 1,57 | 0,00% | - |
| 11.12.2025 | 1,59 | 1,62 | 1,57 | 1,57 | -2,80% | - |
| 10.12.2025 | 1,61 | 1,62 | 1,60 | 1,61 | -0,31% | - |
| 09.12.2025 | 1,56 | 1,62 | 1,53 | 1,62 | 4,19% | - |
| 08.12.2025 | 1,55 | 1,56 | 1,52 | 1,55 | 0,32% | - |