0,570$
-1,72%
Echtzeit-Aktienkurs DBV Technologies S.A
Bid:
Ask:
Aktienkurse zur DBV Technologies S.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 19,62 | 20,05 | 19,32 | 19,80 | 2,38% | 152.877,00 |
| 23.04.2026 | 19,46 | 19,69 | 19,15 | 19,34 | -1,53% | 163.700,00 |
| 22.04.2026 | 19,86 | 20,13 | 19,27 | 19,64 | -1,65% | 292.236,00 |
| 21.04.2026 | 21,13 | 21,42 | 19,88 | 19,97 | -4,90% | 386.477,00 |
| 20.04.2026 | 21,10 | 21,35 | 20,50 | 21,00 | -1,59% | 293.655,00 |
| 17.04.2026 | 21,33 | 21,59 | 20,89 | 21,34 | 3,54% | 236.644,00 |
| 16.04.2026 | 21,06 | 21,06 | 20,46 | 20,61 | -3,01% | 77.534,00 |
| 15.04.2026 | 21,95 | 21,95 | 21,07 | 21,25 | -1,80% | 193.182,00 |
| 14.04.2026 | 22,64 | 23,04 | 21,56 | 21,64 | -2,26% | 311.448,00 |
| 13.04.2026 | 20,72 | 22,37 | 20,72 | 22,14 | 7,53% | 394.440,00 |
| 10.04.2026 | 20,87 | 21,24 | 20,35 | 20,59 | -3,79% | 181.986,00 |
| 09.04.2026 | 20,97 | 21,50 | 20,97 | 21,40 | -0,51% | 117.672,00 |
| 08.04.2026 | 21,15 | 21,77 | 20,69 | 21,51 | 5,18% | 118.791,00 |
| 07.04.2026 | 20,32 | 20,96 | 19,98 | 20,45 | 0,44% | 191.176,00 |
| 06.04.2026 | 20,77 | 21,00 | 20,07 | 20,36 | -3,32% | 159.695,00 |
| 02.04.2026 | 20,21 | 21,33 | 19,77 | 21,06 | 2,73% | 446.575,00 |
| 01.04.2026 | 21,29 | 21,84 | 20,34 | 20,50 | -1,87% | 404.662,00 |
| 31.03.2026 | 19,89 | 21,33 | 19,89 | 20,89 | 6,80% | 395.227,00 |
| 30.03.2026 | 19,79 | 20,26 | 19,10 | 19,56 | -2,20% | 201.175,00 |
| 27.03.2026 | 20,77 | 21,59 | 19,70 | 20,00 | -1,04% | 275.602,00 |
| 26.03.2026 | 19,75 | 20,65 | 19,65 | 20,21 | -0,30% | 200.405,00 |
| 25.03.2026 | 20,19 | 20,58 | 19,72 | 20,27 | 3,68% | 348.374,00 |
| 24.03.2026 | 19,59 | 19,88 | 18,98 | 19,55 | -3,17% | 210.043,00 |
| 23.03.2026 | 19,75 | 20,32 | 19,41 | 20,19 | 5,76% | 201.394,00 |
| 20.03.2026 | 19,86 | 20,06 | 18,87 | 19,09 | -1,85% | 294.496,00 |
| 19.03.2026 | 18,93 | 19,58 | 18,93 | 19,45 | 0,00% | 129.208,00 |
| 18.03.2026 | 19,80 | 19,91 | 19,24 | 19,45 | -1,97% | 180.359,00 |
| 17.03.2026 | 20,23 | 20,36 | 19,06 | 19,84 | -2,53% | 171.428,00 |
| 16.03.2026 | 20,49 | 20,70 | 19,98 | 20,36 | -0,85% | 213.063,00 |
| 13.03.2026 | 21,49 | 21,49 | 20,05 | 20,53 | 2,34% | 400.100,00 |
| 12.03.2026 | 21,09 | 21,12 | 19,50 | 20,06 | -3,14% | 542.484,00 |
| 11.03.2026 | 22,37 | 22,88 | 18,61 | 20,71 | -12,02% | 718.706,00 |
| 10.03.2026 | 23,35 | 24,05 | 23,00 | 23,54 | 2,79% | 270.717,00 |
| 09.03.2026 | 22,19 | 23,40 | 22,08 | 22,90 | 4,71% | 212.253,00 |
| 06.03.2026 | 21,47 | 22,75 | 21,42 | 21,87 | -0,95% | 357.965,00 |
| 05.03.2026 | 22,88 | 22,94 | 21,35 | 22,08 | -3,12% | 276.093,00 |
| 04.03.2026 | 21,96 | 22,80 | 21,52 | 22,79 | 4,21% | 173.750,00 |
| 03.03.2026 | 21,74 | 22,46 | 21,65 | 21,87 | -5,94% | 179.284,00 |
| 02.03.2026 | 21,17 | 23,47 | 21,17 | 23,25 | 10,77% | 316.659,00 |
| 27.02.2026 | 22,02 | 22,11 | 20,49 | 20,99 | -2,46% | 372.497,00 |
| 26.02.2026 | 22,13 | 22,13 | 21,24 | 21,52 | -3,19% | 120.292,00 |
| 25.02.2026 | 22,90 | 23,30 | 21,40 | 22,23 | -0,18% | 142.808,00 |
| 24.02.2026 | 21,42 | 22,45 | 21,29 | 22,27 | 4,90% | 81.039,00 |
| 23.02.2026 | 21,49 | 21,80 | 20,69 | 21,23 | -1,07% | 79.531,00 |
| 20.02.2026 | 21,19 | 21,93 | 21,14 | 21,46 | 1,85% | 75.827,00 |
| 19.02.2026 | 20,60 | 21,20 | 20,33 | 21,07 | 2,53% | 100.930,00 |
| 18.02.2026 | 20,67 | 21,15 | 19,96 | 20,55 | -0,72% | 115.608,00 |
| 17.02.2026 | 20,50 | 21,16 | 20,11 | 20,70 | -0,96% | 254.214,00 |
| 13.02.2026 | 21,73 | 22,27 | 20,70 | 20,90 | -3,64% | 196.565,00 |
| 12.02.2026 | 22,51 | 23,01 | 20,85 | 21,69 | -4,03% | 176.883,00 |
| 11.02.2026 | 22,32 | 23,13 | 21,97 | 22,60 | -5,04% | 149.871,00 |
| 10.02.2026 | 24,08 | 24,65 | 23,10 | 23,80 | 7,11% | 343.044,00 |
| 09.02.2026 | 22,05 | 22,93 | 21,48 | 22,22 | 4,52% | 363.830,00 |
| 06.02.2026 | 21,22 | 21,61 | 20,25 | 21,26 | -0,93% | 352.072,00 |
| 05.02.2026 | 22,16 | 23,23 | 20,93 | 21,46 | -8,33% | 425.182,00 |
| 04.02.2026 | 24,79 | 24,96 | 22,89 | 23,41 | 4,04% | 747.350,00 |
| 03.02.2026 | 21,93 | 22,89 | 21,79 | 22,50 | 4,21% | 608.521,00 |
| 02.02.2026 | 21,79 | 22,48 | 21,47 | 21,59 | -0,09% | 247.099,00 |
| 30.01.2026 | 23,18 | 23,53 | 21,56 | 21,61 | -5,88% | 395.730,00 |
| 29.01.2026 | 23,43 | 23,96 | 22,83 | 22,96 | -3,41% | 423.772,00 |
| 28.01.2026 | 24,59 | 24,68 | 23,67 | 23,77 | -2,74% | 295.732,00 |
| 27.01.2026 | 22,83 | 24,58 | 22,83 | 24,44 | 6,86% | 432.780,00 |
| 26.01.2026 | 23,89 | 24,22 | 22,71 | 22,87 | -6,81% | 395.237,00 |
| 23.01.2026 | 24,70 | 25,40 | 23,75 | 24,54 | 6,51% | 1.097.951,00 |
| 22.01.2026 | 21,77 | 23,74 | 21,57 | 23,04 | 6,32% | 942.181,00 |
| 21.01.2026 | 21,35 | 22,39 | 20,84 | 21,67 | 3,73% | 571.350,00 |
| 20.01.2026 | 21,04 | 21,70 | 20,53 | 20,89 | 0,53% | 725.575,00 |
| 16.01.2026 | 20,19 | 21,37 | 19,76 | 20,78 | 10,53% | 662.346,00 |
| 15.01.2026 | 17,68 | 19,28 | 17,34 | 18,80 | 8,42% | 378.515,00 |
| 14.01.2026 | 17,21 | 17,66 | 16,90 | 17,34 | 1,82% | 335.204,00 |
| 13.01.2026 | 17,73 | 17,83 | 16,69 | 17,03 | -5,02% | 383.848,00 |
| 12.01.2026 | 17,96 | 18,40 | 17,41 | 17,93 | 5,41% | 212.412,00 |
| 09.01.2026 | 17,35 | 18,04 | 16,86 | 17,01 | 0,06% | 249.287,00 |
| 08.01.2026 | 17,94 | 18,03 | 16,80 | 17,00 | -5,50% | 369.269,00 |
| 07.01.2026 | 17,30 | 18,33 | 17,27 | 17,99 | 8,18% | 370.758,00 |
| 06.01.2026 | 17,72 | 18,13 | 16,49 | 16,63 | -2,12% | 575.788,00 |
| 05.01.2026 | 18,98 | 18,98 | 16,77 | 16,99 | -10,81% | 503.074,00 |
| 02.01.2026 | 19,04 | 19,62 | 18,86 | 19,05 | -0,63% | 377.655,00 |
| 31.12.2025 | 19,31 | 19,45 | 18,78 | 19,17 | -0,21% | 387.263,00 |
| 30.12.2025 | 19,55 | 19,63 | 19,05 | 19,21 | -1,59% | 237.292,00 |
| 29.12.2025 | 19,45 | 19,90 | 18,93 | 19,52 | 1,83% | 350.530,00 |
| 26.12.2025 | 18,94 | 19,49 | 18,69 | 19,17 | 0,74% | 163.063,00 |
| 24.12.2025 | 19,10 | 19,19 | 18,61 | 19,03 | 0,58% | 154.728,00 |
| 23.12.2025 | 19,04 | 19,21 | 18,46 | 18,92 | -6,66% | 507.502,00 |
| 22.12.2025 | 20,67 | 21,02 | 19,43 | 20,27 | -10,94% | 850.749,00 |
| 19.12.2025 | 21,00 | 22,89 | 20,63 | 22,76 | 5,76% | 431.626,00 |
| 18.12.2025 | 21,21 | 21,98 | 20,27 | 21,52 | -4,57% | 950.084,00 |
| 17.12.2025 | 25,30 | 26,19 | 20,91 | 22,55 | 25,42% | 3.951.140,00 |
| 16.12.2025 | 17,50 | 18,28 | 17,50 | 17,98 | -1,69% | 867.411,00 |
| 15.12.2025 | 19,29 | 19,30 | 18,14 | 18,29 | -0,44% | 371.615,00 |
| 12.12.2025 | 19,37 | 19,41 | 17,86 | 18,37 | -5,43% | 311.361,00 |
| 11.12.2025 | 20,85 | 21,50 | 19,06 | 19,43 | -2,87% | 493.169,00 |
| 10.12.2025 | 18,91 | 20,16 | 18,52 | 20,00 | 16,55% | 680.317,00 |
| 09.12.2025 | 16,70 | 17,97 | 16,40 | 17,16 | 1,06% | 257.854,00 |
| 08.12.2025 | 14,09 | 17,50 | 14,09 | 16,98 | 22,16% | 567.758,00 |
| 05.12.2025 | 13,28 | 13,97 | 12,98 | 13,90 | 6,51% | 1.443.939,00 |
| 04.12.2025 | 13,09 | 13,42 | 12,96 | 13,05 | 0,46% | 978.547,00 |
| 03.12.2025 | 13,21 | 13,22 | 12,75 | 12,99 | 0,70% | 996.396,00 |
| 02.12.2025 | 13,27 | 13,34 | 12,88 | 12,90 | -0,62% | 1.046.823,00 |
| 01.12.2025 | 13,35 | 13,57 | 12,85 | 12,98 | -0,84% | 395.402,00 |