8,540$
0,12%
Echtzeit-Aktienkurs Diginex Ltd.
Bid:
Ask:
Aktienkurse zur Diginex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 8,63 | 8,82 | 8,25 | 8,50 | 0,24% | 399.896,00 |
| 10.12.2025 | 9,72 | 9,78 | 8,30 | 8,48 | -11,48% | 880.936,00 |
| 09.12.2025 | 8,09 | 11,20 | 8,09 | 9,58 | 20,81% | 2.887.624,00 |
| 08.12.2025 | 8,70 | 8,91 | 7,67 | 7,93 | -8,85% | 744.287,00 |
| 05.12.2025 | 9,00 | 9,30 | 8,44 | 8,70 | -5,02% | 636.440,00 |
| 04.12.2025 | 9,66 | 10,45 | 9,01 | 9,16 | -8,40% | 843.470,00 |
| 03.12.2025 | 10,15 | 10,54 | 9,30 | 10,00 | -4,76% | 607.933,00 |
| 02.12.2025 | 10,63 | 10,95 | 10,14 | 10,50 | -1,78% | 578.114,00 |
| 01.12.2025 | 11,20 | 11,42 | 10,58 | 10,69 | -7,45% | 461.022,00 |
| 28.11.2025 | 11,11 | 11,55 | 11,00 | 11,55 | 0,61% | 199.671,00 |
| 26.11.2025 | 11,00 | 11,59 | 10,55 | 11,48 | 0,88% | 600.768,00 |
| 25.11.2025 | 11,45 | 11,60 | 11,12 | 11,38 | -3,56% | 357.764,00 |
| 24.11.2025 | 12,65 | 12,70 | 10,88 | 11,80 | -2,64% | 1.109.092,00 |
| 21.11.2025 | 11,45 | 12,69 | 10,60 | 12,12 | 1,85% | 659.145,00 |
| 20.11.2025 | 13,88 | 13,99 | 11,07 | 11,90 | -11,59% | 1.020.796,00 |
| 19.11.2025 | 16,09 | 16,17 | 13,00 | 13,46 | -16,91% | 1.285.457,00 |
| 18.11.2025 | 16,20 | 18,06 | 14,15 | 16,20 | 19,21% | 2.953.162,00 |
| 17.11.2025 | 11,64 | 14,60 | 11,64 | 13,59 | 29,06% | 1.501.122,00 |
| 14.11.2025 | 13,12 | 13,15 | 10,35 | 10,53 | -22,00% | 1.538.357,00 |
| 13.11.2025 | 14,50 | 14,55 | 13,02 | 13,50 | -3,57% | 543.361,00 |
| 12.11.2025 | 16,44 | 16,65 | 13,50 | 14,00 | -14,37% | 1.083.689,00 |
| 11.11.2025 | 18,00 | 18,00 | 15,60 | 16,35 | -6,46% | 517.657,00 |
| 10.11.2025 | 19,50 | 19,50 | 16,56 | 17,48 | 2,16% | 852.971,00 |
| 07.11.2025 | 17,93 | 18,01 | 16,13 | 17,11 | -10,32% | 596.426,00 |
| 06.11.2025 | 20,99 | 21,15 | 17,56 | 19,08 | -4,60% | 655.649,00 |
| 05.11.2025 | 19,00 | 20,00 | 18,20 | 20,00 | 9,59% | 658.125,00 |
| 04.11.2025 | 21,27 | 22,07 | 17,51 | 18,25 | -22,77% | 1.134.478,00 |
| 03.11.2025 | 23,86 | 24,50 | 21,00 | 23,63 | 13,12% | 1.473.078,00 |
| 31.10.2025 | 21,54 | 21,90 | 19,30 | 20,89 | 14,34% | 1.333.275,00 |
| 30.10.2025 | 16,00 | 18,49 | 15,56 | 18,27 | 15,63% | 1.082.663,00 |
| 29.10.2025 | 15,98 | 15,98 | 15,12 | 15,80 | 6,04% | 568.538,00 |
| 28.10.2025 | 16,15 | 16,27 | 14,63 | 14,90 | -5,46% | 646.245,00 |
| 27.10.2025 | 15,00 | 15,88 | 14,33 | 15,76 | 12,57% | 980.522,00 |
| 24.10.2025 | 15,00 | 15,18 | 13,34 | 14,00 | -2,23% | 513.898,00 |
| 23.10.2025 | 13,50 | 14,74 | 13,00 | 14,32 | 7,51% | 595.706,00 |
| 22.10.2025 | 15,00 | 15,00 | 12,78 | 13,32 | -12,37% | 515.916,00 |
| 21.10.2025 | 15,03 | 15,24 | 13,90 | 15,20 | 3,54% | 814.020,00 |
| 20.10.2025 | 17,67 | 17,70 | 13,80 | 14,68 | -0,81% | 1.325.323,00 |
| 17.10.2025 | 15,80 | 16,29 | 13,86 | 14,80 | -11,22% | 912.284,00 |
| 16.10.2025 | 19,83 | 20,30 | 15,66 | 16,67 | -18,40% | 956.841,00 |
| 15.10.2025 | 23,50 | 24,11 | 19,39 | 20,43 | -12,32% | 1.008.408,00 |
| 14.10.2025 | 23,41 | 24,20 | 22,23 | 23,30 | -9,34% | 686.260,00 |
| 13.10.2025 | 27,19 | 27,63 | 22,51 | 25,70 | 3,09% | 1.208.399,00 |
| 10.10.2025 | 28,31 | 28,59 | 22,95 | 24,93 | -20,58% | 1.557.184,00 |
| 09.10.2025 | 39,78 | 39,85 | 22,50 | 31,39 | 1,29% | 3.906.976,00 |
| 08.10.2025 | 30,49 | 31,66 | 27,15 | 30,99 | 28,06% | 1.846.384,00 |
| 07.10.2025 | 23,35 | 25,14 | 21,20 | 24,20 | 22,22% | 1.380.059,00 |
| 06.10.2025 | 18,25 | 20,00 | 17,00 | 19,80 | 20,22% | 864.987,00 |
| 03.10.2025 | 17,00 | 17,50 | 16,00 | 16,47 | 4,24% | 597.362,00 |
| 02.10.2025 | 15,20 | 16,64 | 14,88 | 15,80 | 8,52% | 679.159,00 |
| 01.10.2025 | 14,66 | 14,86 | 13,50 | 14,56 | 1,25% | 347.853,00 |
| 30.09.2025 | 15,08 | 15,15 | 13,45 | 14,38 | -4,07% | 444.562,00 |
| 29.09.2025 | 15,20 | 15,35 | 14,70 | 14,99 | 6,09% | 592.633,00 |
| 26.09.2025 | 14,40 | 14,75 | 13,30 | 14,13 | 7,05% | 490.574,00 |
| 25.09.2025 | 16,07 | 16,40 | 11,50 | 13,20 | -16,19% | 954.565,00 |
| 24.09.2025 | 15,91 | 16,50 | 14,90 | 15,75 | 3,62% | 439.232,00 |
| 23.09.2025 | 15,25 | 16,76 | 14,60 | 15,20 | -14,37% | 755.055,00 |
| 22.09.2025 | 17,00 | 19,54 | 15,70 | 17,75 | 30,51% | 1.454.564,00 |
| 19.09.2025 | 11,50 | 13,75 | 11,42 | 13,60 | 20,57% | 909.270,00 |
| 18.09.2025 | 10,51 | 11,50 | 10,51 | 11,28 | 7,84% | 520.439,00 |
| 17.09.2025 | 10,50 | 11,40 | 10,05 | 10,46 | 4,60% | 592.706,00 |
| 16.09.2025 | 10,50 | 10,81 | 10,00 | 10,00 | -4,76% | 358.156,00 |
| 15.09.2025 | 9,39 | 10,50 | 9,00 | 10,50 | 11,70% | 450.755,00 |
| 12.09.2025 | 9,05 | 9,78 | 8,49 | 9,40 | 6,82% | 351.518,00 |
| 11.09.2025 | 10,30 | 10,30 | 8,13 | 8,80 | -16,75% | 682.753,00 |
| 10.09.2025 | 8,32 | 14,59 | 7,65 | 10,57 | 32,13% | 1.772.132,00 |
| 09.09.2025 | 8,00 | 8,32 | 7,06 | 8,00 | -0,84% | 314.357,00 |
| 08.09.2025 | 7,79 | 8,13 | 7,79 | 8,07 | -1,00% | 135.608,00 |
| 05.09.2025 | 7,75 | 8,24 | 7,64 | 8,15 | 1,95% | 182.664,00 |
| 04.09.2025 | 7,56 | 8,28 | 7,25 | 7,99 | 10,39% | 241.608,00 |
| 03.09.2025 | 7,88 | 7,88 | 7,17 | 7,24 | -3,87% | 254.808,00 |
| 02.09.2025 | 7,49 | 7,88 | 7,18 | 7,53 | -0,41% | 270.984,00 |
| 29.08.2025 | 7,60 | 8,03 | 7,23 | 7,56 | -3,55% | 229.744,00 |
| 28.08.2025 | 7,31 | 7,84 | 7,31 | 7,84 | 7,32% | 154.248,00 |
| 27.08.2025 | 7,86 | 8,00 | 7,19 | 7,31 | -4,96% | 191.272,00 |
| 26.08.2025 | 7,39 | 8,25 | 7,26 | 7,69 | 5,91% | 383.112,00 |
| 25.08.2025 | 7,13 | 7,39 | 7,09 | 7,26 | 0,31% | 165.832,00 |
| 22.08.2025 | 6,95 | 7,41 | 6,94 | 7,24 | 1,61% | 206.344,00 |
| 21.08.2025 | 6,79 | 7,69 | 6,78 | 7,12 | 2,28% | 353.920,00 |
| 20.08.2025 | 6,95 | 7,13 | 6,75 | 6,96 | -0,54% | 212.752,00 |
| 19.08.2025 | 6,79 | 7,26 | 6,72 | 7,00 | 0,48% | 203.448,00 |
| 18.08.2025 | 6,81 | 6,99 | 6,26 | 6,97 | 5,55% | 269.064,00 |
| 15.08.2025 | 6,81 | 6,81 | 6,25 | 6,60 | -3,90% | 160.936,00 |
| 14.08.2025 | 6,75 | 7,38 | 6,64 | 6,87 | -3,61% | 195.008,00 |
| 13.08.2025 | 6,56 | 7,44 | 6,38 | 7,13 | 10,77% | 293.544,00 |
| 12.08.2025 | 5,86 | 6,61 | 5,86 | 6,43 | 11,51% | 257.912,00 |
| 11.08.2025 | 5,58 | 6,00 | 5,56 | 5,77 | 4,65% | 167.632,00 |
| 08.08.2025 | 5,65 | 6,00 | 5,42 | 5,51 | -5,16% | 225.536,00 |
| 07.08.2025 | 5,88 | 5,92 | 5,64 | 5,81 | -0,64% | 244.416,00 |
| 06.08.2025 | 6,06 | 6,21 | 5,81 | 5,85 | -7,29% | 389.096,00 |
| 05.08.2025 | 6,58 | 6,75 | 5,73 | 6,31 | -4,01% | 387.936,00 |
| 04.08.2025 | 6,76 | 7,30 | 6,50 | 6,57 | -5,77% | 408.336,00 |
| 01.08.2025 | 6,48 | 7,21 | 6,38 | 6,98 | 5,30% | 378.240,00 |
| 31.07.2025 | 6,89 | 7,02 | 6,25 | 6,63 | -5,15% | 432.472,00 |
| 30.07.2025 | 6,81 | 7,00 | 6,54 | 6,99 | 5,28% | 605.656,00 |
| 29.07.2025 | 6,75 | 7,66 | 6,51 | 6,64 | -1,74% | 580.344,00 |
| 28.07.2025 | 6,88 | 7,37 | 6,48 | 6,75 | 5,45% | 611.296,00 |
| 25.07.2025 | 6,90 | 7,04 | 6,02 | 6,40 | -9,01% | 353.272,00 |
| 24.07.2025 | 7,43 | 7,43 | 6,96 | 7,04 | -5,33% | 219.528,00 |
| 23.07.2025 | 7,31 | 7,50 | 7,06 | 7,43 | 6,06% | 184.016,00 |