13,890$
-3,00%
Echtzeit-Aktienkurs Diginex Ltd.
Bid:
Ask:
Aktienkurse zur Diginex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 18,99% | 864.987,00 |
| 03.10.2025 | 16,33 | 17,46 | 16,00 | 16,64 | 5,32% | 94.706,00 |
| 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% | 16.951,00 |
| 05.09.2025 | 7,75 | 8,24 | 7,64 | 8,15 | -87,26% | 22.833,00 |
| 04.09.2025 | 60,50 | 66,21 | 58,00 | 63,94 | 10,39% | 30.201,00 |
| 03.09.2025 | 63,00 | 63,00 | 57,36 | 57,92 | -3,87% | 31.851,00 |
| 02.09.2025 | 59,91 | 63,00 | 57,40 | 60,25 | -0,41% | 33.873,00 |
| 29.08.2025 | 60,81 | 64,26 | 57,80 | 60,50 | -3,55% | 28.718,00 |
| 28.08.2025 | 58,51 | 62,73 | 58,48 | 62,73 | 7,32% | 19.281,00 |
| 27.08.2025 | 62,90 | 64,00 | 57,51 | 58,45 | -4,96% | 23.909,00 |
| 26.08.2025 | 59,10 | 66,00 | 58,09 | 61,50 | 5,91% | 47.889,00 |
| 25.08.2025 | 57,00 | 59,10 | 56,69 | 58,07 | 0,31% | 20.729,00 |
| 22.08.2025 | 55,59 | 59,25 | 55,50 | 57,89 | 1,61% | 25.793,00 |
| 21.08.2025 | 54,30 | 61,50 | 54,23 | 56,97 | 2,28% | 44.030,00 |
| 20.08.2025 | 55,61 | 57,00 | 54,00 | 55,70 | -0,54% | 26.594,00 |
| 19.08.2025 | 54,31 | 58,10 | 53,73 | 56,00 | 0,48% | 25.431,00 |
| 18.08.2025 | 54,50 | 55,90 | 50,04 | 55,73 | 5,55% | 33.633,00 |
| 15.08.2025 | 54,51 | 54,51 | 50,00 | 52,80 | -3,90% | 20.117,00 |
| 14.08.2025 | 54,00 | 59,00 | 53,10 | 54,94 | -3,61% | 24.376,00 |
| 13.08.2025 | 52,50 | 59,50 | 51,00 | 57,00 | 10,77% | 36.616,00 |
| 12.08.2025 | 46,84 | 52,91 | 46,84 | 51,46 | 11,51% | 32.239,00 |
| 11.08.2025 | 44,62 | 48,00 | 44,50 | 46,15 | 4,65% | 20.954,00 |
| 08.08.2025 | 45,20 | 48,00 | 43,35 | 44,10 | -5,16% | 28.192,00 |
| 07.08.2025 | 47,00 | 47,33 | 45,10 | 46,50 | -0,64% | 30.552,00 |
| 06.08.2025 | 48,46 | 49,71 | 46,50 | 46,80 | -7,29% | 48.637,00 |
| 05.08.2025 | 52,60 | 54,00 | 45,83 | 50,48 | -4,01% | 48.492,00 |
| 04.08.2025 | 54,09 | 58,36 | 52,00 | 52,59 | -5,77% | 51.042,00 |
| 01.08.2025 | 51,86 | 57,69 | 51,00 | 55,81 | 5,30% | 47.280,00 |
| 31.07.2025 | 55,09 | 56,14 | 50,03 | 53,00 | -5,15% | 54.059,00 |
| 30.07.2025 | 54,51 | 56,00 | 52,30 | 55,88 | 5,28% | 75.707,00 |
| 29.07.2025 | 54,00 | 61,24 | 52,10 | 53,08 | -1,74% | 72.543,00 |
| 28.07.2025 | 55,00 | 58,98 | 51,88 | 54,02 | 5,45% | 76.412,00 |
| 25.07.2025 | 55,21 | 56,28 | 48,16 | 51,23 | -9,01% | 44.159,00 |
| 24.07.2025 | 59,45 | 59,48 | 55,68 | 56,30 | -5,33% | 27.441,00 |
| 23.07.2025 | 58,50 | 60,00 | 56,50 | 59,47 | 6,06% | 23.002,00 |
| 22.07.2025 | 57,62 | 59,69 | 55,85 | 56,07 | -1,84% | 26.691,00 |
| 21.07.2025 | 60,51 | 63,93 | 56,51 | 57,12 | -7,06% | 30.269,00 |
| 18.07.2025 | 68,50 | 68,50 | 59,20 | 61,46 | -7,23% | 30.995,00 |
| 17.07.2025 | 65,80 | 68,50 | 63,25 | 66,25 | 0,59% | 33.203,00 |
| 16.07.2025 | 60,94 | 68,24 | 56,56 | 65,86 | 11,17% | 130.055,00 |
| 15.07.2025 | 61,50 | 61,96 | 59,00 | 59,24 | -4,45% | 27.193,00 |
| 14.07.2025 | 58,30 | 64,00 | 58,00 | 62,00 | -6,77% | 56.335,00 |
| 11.07.2025 | 67,62 | 71,30 | 60,00 | 66,50 | 5,52% | 62.958,00 |
| 10.07.2025 | 56,79 | 71,30 | 54,70 | 63,02 | 15,63% | 113.797,00 |
| 09.07.2025 | 53,00 | 55,19 | 51,35 | 54,50 | 6,13% | 35.848,00 |
| 08.07.2025 | 47,31 | 56,00 | 47,00 | 51,35 | 8,54% | 40.881,00 |
| 07.07.2025 | 44,50 | 47,45 | 44,50 | 47,31 | 7,25% | 17.595,00 |
| 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 |