DBA Group SpA DBA
MIL · Italien · Industriedienstleistungen
€4,61-0,04 (-0,86 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €4,65 | -1,69 % | €4,66 | €4,66 | €4,63 | 3,30K |
| 2026-09-29 | €4,73 | -0,42 % | €4,73 | €4,75 | €4,67 | 9,30K |
| 2026-09-28 | €4,75 | +1,06 % | €4,69 | €4,75 | €4,68 | 7,50K |
| 2026-09-25 | €4,70 | -0,84 % | €4,66 | €4,70 | €4,59 | 6,90K |
| 2026-09-24 | €4,74 | -1,04 % | €4,80 | €4,80 | €4,60 | 8,70K |
| 2026-09-23 | €4,79 | +0,42 % | €4,78 | €4,79 | €4,72 | 12,00K |
| 2026-09-22 | €4,77 | +1,92 % | €4,69 | €4,77 | €4,65 | 15,60K |
| 2026-09-21 | €4,68 | -0,43 % | €4,69 | €4,78 | €4,64 | 15,90K |
| 2026-09-18 | €4,70 | +1,51 % | €4,59 | €4,73 | €4,55 | 22,20K |
| 2026-09-17 | €4,63 | +0,87 % | €4,60 | €4,69 | €4,54 | 45,30K |
| 2026-09-16 | €4,59 | +1,77 % | €4,51 | €4,60 | €4,48 | 23,10K |
| 2026-09-15 | €4,51 | +1,35 % | €4,42 | €4,51 | €4,40 | 7,50K |
| 2026-09-14 | €4,45 | -0,89 % | €4,42 | €4,45 | €4,37 | 7,80K |
| 2026-09-11 | €4,49 | 0,00 % | €4,49 | €4,49 | €4,49 | 0 |
| 2026-09-10 | €4,49 | 0,00 % | €4,42 | €4,49 | €4,41 | 7,20K |
| 2026-09-09 | €4,49 | +0,45 % | €4,39 | €4,50 | €4,39 | 9,30K |
| 2026-09-08 | €4,47 | 0,00 % | €4,47 | €4,48 | €4,46 | 2,10K |
| 2026-09-07 | €4,47 | +1,82 % | €4,39 | €4,48 | €4,39 | 21,60K |
| 2026-09-04 | €4,39 | -0,45 % | €4,42 | €4,44 | €4,34 | 8,40K |
| 2026-09-03 | €4,41 | +1,61 % | €4,27 | €4,42 | €4,24 | 62,10K |
| 2026-09-02 | €4,34 | +0,46 % | €4,25 | €4,34 | €4,23 | 3,00K |
| 2026-09-01 | €4,32 | -0,23 % | €4,26 | €4,32 | €4,11 | 14,10K |
| 2026-08-31 | €4,33 | -1,59 % | €4,36 | €4,38 | €4,20 | 34,50K |
| 2026-08-28 | €4,40 | +1,62 % | €4,35 | €4,47 | €4,29 | 7,80K |
| 2026-08-27 | €4,33 | +0,70 % | €4,26 | €4,33 | €4,23 | 3,60K |
| 2026-08-26 | €4,30 | +0,70 % | €4,25 | €4,30 | €4,25 | 1,20K |
| 2026-08-25 | €4,27 | 0,00 % | €4,26 | €4,27 | €4,26 | 3,30K |
| 2026-08-24 | €4,27 | +0,95 % | €4,28 | €4,28 | €4,26 | 1,80K |
| 2026-08-21 | €4,23 | -0,70 % | €4,27 | €4,27 | €4,17 | 2,40K |
| 2026-08-20 | €4,26 | 0,00 % | €4,23 | €4,26 | €4,23 | 4,50K |
| 2026-08-19 | €4,26 | +0,95 % | €4,16 | €4,26 | €4,16 | 1,50K |
| 2026-08-18 | €4,22 | -0,24 % | €4,21 | €4,22 | €4,20 | 2,40K |
| 2026-08-17 | €4,23 | 0,00 % | €4,23 | €4,23 | €4,23 | 2,70K |
| 2026-08-14 | €4,23 | +0,48 % | €4,20 | €4,23 | €4,20 | 3,00K |
| 2026-08-13 | €4,21 | -0,47 % | €4,21 | €4,23 | €4,20 | 1,50K |
| 2026-08-12 | €4,23 | +0,71 % | €4,25 | €4,28 | €4,14 | 9,00K |
| 2026-08-11 | €4,20 | +0,24 % | €4,20 | €4,23 | €4,18 | 2,40K |
| 2026-08-10 | €4,19 | 0,00 % | €4,19 | €4,19 | €4,19 | 0 |
| 2026-08-07 | €4,19 | -0,24 % | €4,22 | €4,29 | €4,12 | 13,80K |
| 2026-08-06 | €4,20 | +1,20 % | €4,22 | €4,22 | €4,15 | 2,70K |
| 2026-08-05 | €4,15 | +0,73 % | €4,15 | €4,15 | €4,15 | 1,50K |
| 2026-08-04 | €4,12 | +1,98 % | €4,04 | €4,16 | €4,04 | 10,20K |
| 2026-08-03 | €4,04 | -1,94 % | €4,08 | €4,16 | €3,97 | 12,90K |
| 2026-07-31 | €4,12 | +2,49 % | €4,09 | €4,13 | €3,96 | 9,90K |
| 2026-07-30 | €4,02 | +1,52 % | €4,00 | €4,02 | €4,00 | 600 |
| 2026-07-29 | €3,96 | -0,75 % | €4,05 | €4,07 | €3,91 | 11,70K |
| 2026-07-28 | €3,99 | -1,24 % | €3,98 | €4,02 | €3,79 | 17,10K |
| 2026-07-27 | €4,04 | -0,25 % | €4,09 | €4,14 | €3,99 | 9,00K |
| 2026-07-24 | €4,05 | -0,98 % | €4,10 | €4,11 | €3,96 | 4,80K |
| 2026-07-23 | €4,09 | -1,21 % | €4,18 | €4,23 | €3,96 | 11,10K |
| 2026-07-22 | €4,14 | 0,00 % | €4,14 | €4,17 | €4,06 | 8,10K |
| 2026-07-21 | €4,14 | +0,98 % | €4,08 | €4,14 | €4,06 | 7,50K |
| 2026-07-20 | €4,10 | -3,07 % | €4,10 | €4,10 | €4,10 | 300 |
| 2026-07-17 | €4,23 | +0,71 % | €4,23 | €4,23 | €4,22 | 1,80K |
| 2026-07-16 | €4,20 | -0,24 % | €4,17 | €4,29 | €4,13 | 9,90K |
| 2026-07-15 | €4,21 | -1,86 % | €4,30 | €4,36 | €4,21 | 6,60K |
| 2026-07-14 | €4,29 | +0,70 % | €4,29 | €4,30 | €4,28 | 3,00K |
| 2026-07-13 | €4,26 | +0,47 % | €4,30 | €4,30 | €4,18 | 1,50K |
| 2026-07-10 | €4,24 | +0,24 % | €4,24 | €4,24 | €4,20 | 4,50K |
| 2026-07-09 | €4,23 | +1,93 % | €4,11 | €4,23 | €4,11 | 4,50K |
| 2026-07-08 | €4,15 | +1,22 % | €4,13 | €4,19 | €4,10 | 7,50K |
| 2026-07-07 | €4,10 | -0,24 % | €4,12 | €4,12 | €4,05 | 11,40K |
| 2026-07-06 | €4,11 | -0,96 % | €4,23 | €4,30 | €4,01 | 18,30K |
| 2026-07-03 | €4,15 | 0,00 % | €4,15 | €4,19 | €4,08 | 5,70K |
| 2026-07-02 | €4,15 | 0,00 % | €4,10 | €4,15 | €4,04 | 7,50K |
| 2026-07-01 | €4,15 | -1,19 % | €4,11 | €4,15 | €3,95 | 16,20K |
| 2026-06-30 | €4,20 | +0,72 % | €4,23 | €4,24 | €4,13 | 2,10K |
| 2026-06-29 | €4,17 | +1,71 % | €4,11 | €4,17 | €4,11 | 3,60K |
| 2026-06-26 | €4,10 | +2,50 % | €3,98 | €4,19 | €3,90 | 20,10K |
| 2026-06-25 | €4,00 | -2,44 % | €4,12 | €4,13 | €3,94 | 13,20K |
| 2026-06-24 | €4,10 | -2,61 % | €4,14 | €4,14 | €4,03 | 15,60K |
| 2026-06-23 | €4,21 | +0,72 % | €4,18 | €4,22 | €4,11 | 12,90K |
| 2026-06-22 | €4,18 | -0,24 % | €4,13 | €4,18 | €4,08 | 11,40K |
| 2026-06-19 | €4,19 | +0,24 % | €4,13 | €4,20 | €4,11 | 6,30K |
| 2026-06-18 | €4,18 | -0,95 % | €4,23 | €4,24 | €4,17 | 9,30K |
| 2026-06-17 | €4,22 | -2,31 % | €4,28 | €4,29 | €4,08 | 24,90K |
| 2026-06-16 | €4,32 | 0,00 % | €4,30 | €4,34 | €4,28 | 4,80K |
| 2026-06-15 | €4,32 | +0,70 % | €4,36 | €4,38 | €4,28 | 13,20K |
| 2026-06-12 | €4,29 | +6,45 % | €4,08 | €4,29 | €4,08 | 12,60K |
| 2026-06-11 | €4,03 | -6,50 % | €4,36 | €4,40 | €4,03 | 45,00K |
| 2026-06-10 | €4,31 | -0,23 % | €4,35 | €4,35 | €4,22 | 14,40K |
| 2026-06-09 | €4,32 | -0,92 % | €4,36 | €4,36 | €4,32 | 4,80K |
| 2026-06-08 | €4,36 | +2,11 % | €4,28 | €4,36 | €4,27 | 5,10K |
| 2026-06-05 | €4,27 | -1,61 % | €4,34 | €4,36 | €4,20 | 10,80K |
| 2026-06-04 | €4,34 | -2,69 % | €4,50 | €4,50 | €4,33 | 12,30K |
| 2026-06-03 | €4,46 | -1,98 % | €4,41 | €4,49 | €4,41 | 11,40K |
| 2026-06-02 | €4,55 | +0,22 % | €4,58 | €4,58 | €4,50 | 8,10K |
| 2026-06-01 | €4,54 | -1,30 % | €4,59 | €4,63 | €4,52 | 18,00K |
| 2026-05-29 | €4,60 | +7,23 % | €4,30 | €4,73 | €4,30 | 79,80K |
| 2026-05-28 | €4,29 | -0,23 % | €4,29 | €4,30 | €4,25 | 12,90K |