44,120$
-6,82%
Echtzeit-Aktienkurs Diginex Ltd.
Bid:
Ask:
Aktienkurse zur Diginex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 46,99 | 48,00 | 44,01 | 44,11 | -6,84% | 23.337,00 |
| 02.07.2025 | 48,75 | 48,75 | 45,00 | 47,35 | -2,57% | 14.215,00 |
| 01.07.2025 | 51,91 | 51,91 | 46,40 | 48,60 | -5,52% | 18.125,00 |
| 30.06.2025 | 50,80 | 52,40 | 47,15 | 51,44 | 0,27% | 24.805,00 |
| 27.06.2025 | 45,50 | 53,00 | 42,53 | 51,30 | 11,59% | 56.221,00 |
| 26.06.2025 | 50,00 | 51,15 | 44,32 | 45,97 | -9,13% | 28.972,00 |
| 25.06.2025 | 50,00 | 55,50 | 49,04 | 50,59 | 8,66% | 55.286,00 |
| 24.06.2025 | 41,67 | 47,50 | 40,88 | 46,56 | 9,99% | 37.462,00 |
| 23.06.2025 | 41,11 | 44,29 | 41,11 | 42,33 | -5,93% | 20.424,00 |
| 20.06.2025 | 45,58 | 46,23 | 42,00 | 45,00 | -3,25% | 40.353,00 |
| 18.06.2025 | 46,70 | 48,32 | 45,47 | 46,51 | -2,76% | 25.169,00 |
| 17.06.2025 | 46,00 | 51,40 | 44,25 | 47,83 | 3,71% | 35.413,00 |
| 16.06.2025 | 48,19 | 51,52 | 45,20 | 46,12 | -7,56% | 54.542,00 |
| 13.06.2025 | 50,20 | 52,50 | 46,45 | 49,89 | -4,88% | 27.334,00 |
| 12.06.2025 | 53,00 | 54,00 | 50,00 | 52,45 | -7,93% | 29.585,00 |
| 11.06.2025 | 60,67 | 62,15 | 52,00 | 56,97 | 0,28% | 56.153,00 |
| 10.06.2025 | 70,99 | 70,99 | 54,00 | 56,81 | -11,65% | 77.055,00 |
| 09.06.2025 | 73,98 | 73,98 | 60,40 | 64,30 | 2,06% | 81.034,00 |
| 06.06.2025 | 44,90 | 67,52 | 44,63 | 63,00 | 48,24% | 114.948,00 |
| 05.06.2025 | 45,00 | 46,96 | 41,58 | 42,50 | -7,37% | 38.343,00 |
| 04.06.2025 | 43,00 | 47,00 | 43,00 | 45,88 | -0,22% | 26.090,00 |
| 03.06.2025 | 46,08 | 47,32 | 39,01 | 45,98 | 0,68% | 77.922,00 |
| 02.06.2025 | 54,51 | 56,00 | 45,00 | 45,67 | -15,13% | 66.409,00 |
| 30.05.2025 | 60,18 | 60,74 | 53,81 | 53,81 | -7,56% | 45.401,00 |
| 29.05.2025 | 62,50 | 64,00 | 58,01 | 58,21 | -5,35% | 31.688,00 |
| 28.05.2025 | 63,27 | 67,00 | 57,10 | 61,50 | 1,47% | 47.505,00 |
| 27.05.2025 | 64,10 | 68,54 | 58,60 | 60,61 | 6,31% | 73.262,00 |
| 23.05.2025 | 65,00 | 67,50 | 55,00 | 57,01 | -12,01% | 87.317,00 |
| 22.05.2025 | 72,01 | 76,50 | 59,00 | 64,79 | -2,50% | 75.728,00 |
| 21.05.2025 | 80,83 | 84,09 | 61,10 | 66,45 | -24,49% | 73.453,00 |
| 20.05.2025 | 96,00 | 96,00 | 85,00 | 88,00 | -5,49% | 52.028,00 |
| 19.05.2025 | 97,11 | 100,70 | 89,60 | 93,11 | 2,53% | 68.037,00 |
| 16.05.2025 | 95,00 | 95,00 | 87,64 | 90,81 | 2,96% | 41.861,00 |
| 15.05.2025 | 90,66 | 93,00 | 87,00 | 88,20 | 5,00% | 50.575,00 |
| 14.05.2025 | 79,34 | 84,00 | 79,34 | 84,00 | 9,09% | 63.613,00 |
| 13.05.2025 | 81,00 | 82,99 | 75,56 | 77,00 | 5,25% | 51.581,00 |
| 12.05.2025 | 78,75 | 81,00 | 67,50 | 73,16 | 11,47% | 42.524,00 |
| 09.05.2025 | 61,63 | 71,95 | 58,32 | 65,63 | 14,12% | 41.683,00 |
| 08.05.2025 | 60,12 | 64,99 | 57,05 | 57,51 | 4,53% | 27.401,00 |
| 07.05.2025 | 70,50 | 72,00 | 55,00 | 55,02 | -27,72% | 39.998,00 |
| 06.05.2025 | 80,11 | 82,01 | 70,00 | 76,12 | -10,29% | 26.996,00 |
| 05.05.2025 | 87,00 | 89,98 | 83,02 | 84,85 | -5,77% | 18.662,00 |
| 02.05.2025 | 88,20 | 92,50 | 86,87 | 90,05 | -0,17% | 27.849,00 |
| 01.05.2025 | 84,39 | 90,20 | 84,39 | 90,20 | 1,59% | 25.950,00 |
| 30.04.2025 | 91,99 | 93,00 | 82,34 | 88,79 | -1,57% | 19.837,00 |
| 29.04.2025 | 88,25 | 92,00 | 84,00 | 90,21 | -2,48% | 32.165,00 |
| 28.04.2025 | 92,00 | 98,59 | 81,26 | 92,50 | -0,22% | 33.738,00 |
| 25.04.2025 | 100,12 | 100,12 | 92,00 | 92,70 | -8,22% | 30.986,00 |
| 24.04.2025 | 93,17 | 101,50 | 91,00 | 101,00 | 8,60% | 26.447,00 |
| 23.04.2025 | 108,00 | 108,00 | 90,00 | 93,00 | -10,14% | 83.040,00 |
| 22.04.2025 | 117,99 | 117,99 | 100,00 | 103,50 | -0,96% | 29.191,00 |
| 21.04.2025 | 116,99 | 119,15 | 100,21 | 104,50 | -9,21% | 23.908,00 |
| 17.04.2025 | 134,30 | 134,30 | 106,51 | 115,10 | -4,88% | 48.279,00 |
| 16.04.2025 | 146,00 | 150,00 | 111,50 | 121,00 | -12,33% | 55.764,00 |
| 15.04.2025 | 128,28 | 155,00 | 119,20 | 138,01 | 15,99% | 85.018,00 |
| 14.04.2025 | 114,74 | 120,74 | 111,00 | 118,98 | 11,05% | 43.839,00 |
| 11.04.2025 | 104,50 | 116,50 | 100,00 | 107,14 | 3,02% | 32.539,00 |
| 10.04.2025 | 93,01 | 109,81 | 93,01 | 104,00 | 8,82% | 46.769,00 |
| 09.04.2025 | 94,60 | 100,18 | 90,00 | 95,57 | 0,60% | 36.945,00 |
| 08.04.2025 | 99,84 | 99,94 | 94,39 | 95,00 | -0,94% | 38.103,00 |
| 07.04.2025 | 94,05 | 99,40 | 91,00 | 95,90 | -1,02% | 31.600,00 |
| 04.04.2025 | 98,97 | 102,00 | 92,26 | 96,89 | -5,52% | 29.490,00 |
| 03.04.2025 | 90,05 | 103,00 | 88,00 | 102,55 | 7,96% | 42.020,00 |
| 02.04.2025 | 95,40 | 95,40 | 86,62 | 94,99 | 1,16% | 49.185,00 |
| 01.04.2025 | 88,88 | 95,86 | 88,88 | 93,90 | 5,86% | 26.070,00 |
| 31.03.2025 | 92,10 | 95,00 | 80,00 | 88,70 | -6,53% | 42.591,00 |
| 28.03.2025 | 103,01 | 105,00 | 92,07 | 94,90 | -6,04% | 28.333,00 |
| 27.03.2025 | 100,00 | 111,71 | 95,00 | 101,00 | -5,86% | 83.225,00 |
| 26.03.2025 | 100,00 | 108,12 | 90,38 | 107,29 | 10,62% | 41.547,00 |
| 25.03.2025 | 100,10 | 104,99 | 90,00 | 96,99 | 6,09% | 54.700,00 |
| 24.03.2025 | 110,00 | 123,62 | 65,61 | 91,42 | -16,89% | 124.381,00 |
| 21.03.2025 | 120,00 | 120,00 | 100,00 | 110,00 | 1,11% | 73.267,00 |
| 20.03.2025 | 108,97 | 141,86 | 90,05 | 108,79 | 5,62% | 164.492,00 |
| 19.03.2025 | 72,75 | 111,74 | 72,00 | 103,00 | 42,94% | 123.019,00 |
| 18.03.2025 | 74,99 | 74,99 | 70,00 | 72,06 | 11,20% | 53.679,00 |
| 17.03.2025 | 58,50 | 67,51 | 56,12 | 64,80 | 22,70% | 60.406,00 |
| 14.03.2025 | 51,25 | 54,52 | 51,10 | 52,81 | 3,08% | 26.536,00 |
| 13.03.2025 | 50,00 | 54,55 | 47,00 | 51,23 | 0,45% | 52.498,00 |
| 12.03.2025 | 51,07 | 55,99 | 48,50 | 51,00 | 0,61% | 44.437,00 |
| 11.03.2025 | 48,63 | 52,45 | 47,50 | 50,69 | 1,06% | 47.863,00 |
| 10.03.2025 | 54,97 | 54,97 | 46,00 | 50,16 | -7,33% | 49.874,00 |
| 07.03.2025 | 58,55 | 60,00 | 47,04 | 54,13 | -9,93% | 80.064,00 |
| 06.03.2025 | 71,19 | 72,72 | 58,00 | 60,10 | -12,89% | 60.129,00 |
| 05.03.2025 | 81,62 | 81,62 | 65,00 | 68,99 | -9,21% | 89.170,00 |
| 04.03.2025 | 74,60 | 82,51 | 72,15 | 75,99 | -1,08% | 88.664,00 |
| 03.03.2025 | 71,56 | 80,58 | 68,70 | 76,82 | 11,79% | 85.930,00 |
| 28.02.2025 | 72,56 | 72,56 | 61,00 | 68,72 | 1,25% | 99.038,00 |
| 27.02.2025 | 63,90 | 68,00 | 51,00 | 67,87 | 17,04% | 98.276,00 |
| 26.02.2025 | 55,99 | 61,91 | 49,00 | 57,99 | 10,56% | 96.384,00 |
| 25.02.2025 | 74,40 | 75,99 | 35,00 | 52,45 | -24,36% | 271.918,00 |
| 24.02.2025 | 59,69 | 73,34 | 51,50 | 69,34 | 38,68% | 176.433,00 |
| 21.02.2025 | 47,49 | 62,62 | 46,02 | 50,00 | 14,16% | 263.559,00 |
| 20.02.2025 | 43,33 | 44,98 | 42,50 | 43,80 | 4,29% | 32.631,00 |
| 19.02.2025 | 42,79 | 45,50 | 40,02 | 42,00 | -0,02% | 302.960,00 |
| 18.02.2025 | 46,97 | 49,41 | 40,00 | 42,01 | -6,12% | 71.308,00 |
| 14.02.2025 | 57,99 | 58,50 | 44,00 | 44,75 | -13,79% | 149.465,00 |
| 13.02.2025 | 49,99 | 55,00 | 49,99 | 51,91 | 9,05% | 96.019,00 |
| 12.02.2025 | 40,75 | 49,54 | 40,75 | 47,60 | 15,14% | 124.776,00 |
| 11.02.2025 | 39,10 | 43,99 | 38,50 | 41,34 | -7,06% | 59.290,00 |
| 10.02.2025 | 49,60 | 51,45 | 43,00 | 44,48 | -1,70% | 187.054,00 |