DBV Technologies SA DBV
EURONEXT · Frankreich · Gesundheitstechnologie
€1,96-0,11 (-5,50 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,96 | -5,50 % | €2,06 | €2,07 | €1,93 | 2,35M |
| 2026-09-30 | €2,07 | +2,78 % | €2,14 | €2,20 | €2,03 | 3,77M |
| 2026-09-29 | €2,02 | -2,61 % | €2,07 | €2,09 | €2,02 | 790,62K |
| 2026-09-28 | €2,07 | +2,47 % | €2,04 | €2,07 | €2,02 | 1,01M |
| 2026-09-25 | €2,02 | +1,00 % | €2,01 | €2,05 | €1,99 | 1,20M |
| 2026-09-24 | €2,00 | -8,25 % | €2,17 | €2,17 | €2,00 | 1,10M |
| 2026-09-23 | €2,18 | +1,96 % | €2,21 | €2,22 | €2,14 | 913,91K |
| 2026-09-22 | €2,14 | +0,38 % | €2,13 | €2,16 | €2,09 | 633,27K |
| 2026-09-21 | €2,13 | -0,84 % | €2,15 | €2,15 | €2,12 | 471,04K |
| 2026-09-18 | €2,15 | -3,24 % | €2,23 | €2,29 | €2,13 | 936,06K |
| 2026-09-17 | €2,22 | +6,01 % | €2,10 | €2,22 | €2,10 | 875,68K |
| 2026-09-16 | €2,10 | +1,26 % | €2,13 | €2,18 | €2,08 | 915,18K |
| 2026-09-15 | €2,07 | -3,63 % | €2,15 | €2,17 | €2,05 | 853,72K |
| 2026-09-14 | €2,15 | +2,38 % | €2,12 | €2,17 | €2,07 | 1,23M |
| 2026-09-11 | €2,10 | -7,33 % | €2,25 | €2,27 | €2,07 | 1,69M |
| 2026-09-10 | €2,26 | -3,99 % | €2,36 | €2,43 | €2,26 | 981,17K |
| 2026-09-09 | €2,36 | +1,20 % | €2,32 | €2,36 | €2,26 | 1,01M |
| 2026-09-08 | €2,33 | +0,17 % | €2,33 | €2,37 | €2,28 | 978,11K |
| 2026-09-07 | €2,33 | +0,87 % | €2,31 | €2,34 | €2,29 | 437,38K |
| 2026-09-04 | €2,31 | -2,54 % | €2,39 | €2,39 | €2,30 | 659,19K |
| 2026-09-03 | €2,37 | -0,25 % | €2,38 | €2,42 | €2,32 | 722,46K |
| 2026-09-02 | €2,37 | +2,42 % | €2,32 | €2,42 | €2,30 | 1,33M |
| 2026-09-01 | €2,32 | -2,44 % | €2,38 | €2,41 | €2,29 | 1,01M |
| 2026-08-31 | €2,37 | 0,00 % | €2,38 | €2,39 | €2,33 | 1,98M |
| 2026-08-28 | €2,37 | -4,20 % | €2,49 | €2,54 | €2,37 | 1,22M |
| 2026-08-27 | €2,48 | +0,73 % | €2,48 | €2,52 | €2,47 | 845,01K |
| 2026-08-26 | €2,46 | -2,77 % | €2,52 | €2,53 | €2,43 | 1,17M |
| 2026-08-25 | €2,53 | +3,77 % | €2,48 | €2,58 | €2,48 | 1,11M |
| 2026-08-24 | €2,44 | -2,40 % | €2,50 | €2,50 | €2,39 | 836,69K |
| 2026-08-21 | €2,50 | +0,16 % | €2,49 | €2,52 | €2,47 | 924,56K |
| 2026-08-20 | €2,49 | -1,97 % | €2,57 | €2,60 | €2,43 | 1,41M |
| 2026-08-19 | €2,54 | 0,00 % | €2,54 | €2,61 | €2,51 | 1,08M |
| 2026-08-18 | €2,54 | -1,01 % | €2,55 | €2,60 | €2,49 | 1,65M |
| 2026-08-17 | €2,57 | +8,62 % | €2,40 | €2,59 | €2,39 | 1,76M |
| 2026-08-14 | €2,37 | -0,84 % | €2,39 | €2,42 | €2,36 | 590,97K |
| 2026-08-13 | €2,39 | -2,21 % | €2,45 | €2,47 | €2,39 | 703,36K |
| 2026-08-12 | €2,44 | -0,16 % | €2,45 | €2,49 | €2,41 | 782,64K |
| 2026-08-11 | €2,44 | -0,24 % | €2,44 | €2,50 | €2,40 | 1,45M |
| 2026-08-10 | €2,45 | +5,33 % | €2,36 | €2,47 | €2,29 | 1,75M |
| 2026-08-07 | €2,33 | -4,44 % | €2,41 | €2,43 | €2,33 | 1,04M |
| 2026-08-06 | €2,43 | +0,16 % | €2,43 | €2,50 | €2,41 | 769,10K |
| 2026-08-05 | €2,43 | +5,01 % | €2,36 | €2,45 | €2,33 | 1,10M |
| 2026-08-04 | €2,31 | -0,26 % | €2,33 | €2,37 | €2,29 | 561,46K |
| 2026-08-03 | €2,32 | -1,28 % | €2,35 | €2,36 | €2,26 | 689,33K |
| 2026-07-31 | €2,35 | -1,51 % | €2,42 | €2,45 | €2,28 | 1,23M |
| 2026-07-30 | €2,39 | -0,58 % | €2,40 | €2,42 | €2,36 | 562,49K |
| 2026-07-29 | €2,40 | +1,18 % | €2,37 | €2,45 | €2,37 | 822,32K |
| 2026-07-28 | €2,37 | -2,79 % | €2,42 | €2,45 | €2,32 | 661,84K |
| 2026-07-27 | €2,44 | +2,52 % | €2,40 | €2,49 | €2,40 | 782,73K |
| 2026-07-24 | €2,38 | +0,25 % | €2,40 | €2,44 | €2,36 | 760,11K |
| 2026-07-23 | €2,37 | -3,26 % | €2,40 | €2,41 | €2,33 | 1,11M |
| 2026-07-22 | €2,45 | -0,81 % | €2,45 | €2,48 | €2,38 | 1,05M |
| 2026-07-21 | €2,47 | -0,48 % | €2,48 | €2,54 | €2,44 | 843,92K |
| 2026-07-20 | €2,49 | -4,38 % | €2,60 | €2,60 | €2,47 | 1,49M |
| 2026-07-17 | €2,60 | -7,28 % | €2,67 | €2,76 | €2,51 | 2,29M |
| 2026-07-16 | €2,80 | +1,45 % | €2,74 | €2,81 | €2,70 | 962,66K |
| 2026-07-15 | €2,76 | -2,47 % | €2,82 | €2,82 | €2,68 | 1,01M |
| 2026-07-14 | €2,83 | +0,78 % | €2,80 | €2,93 | €2,75 | 909,50K |
| 2026-07-13 | €2,81 | -1,40 % | €2,84 | €2,89 | €2,81 | 356,45K |
| 2026-07-10 | €2,85 | +0,07 % | €2,85 | €2,88 | €2,81 | 539,97K |
| 2026-07-09 | €2,85 | -1,04 % | €2,92 | €2,92 | €2,82 | 412,55K |
| 2026-07-08 | €2,88 | +0,21 % | €2,99 | €3,08 | €2,88 | 1,28M |
| 2026-07-07 | €2,87 | +3,53 % | €2,79 | €2,89 | €2,73 | 689,20K |
| 2026-07-06 | €2,78 | -4,08 % | €2,89 | €2,89 | €2,72 | 1,15M |
| 2026-07-03 | €2,89 | +2,99 % | €2,80 | €3,00 | €2,78 | 869,71K |
| 2026-07-02 | €2,81 | +0,36 % | €2,79 | €2,90 | €2,71 | 912,11K |
| 2026-07-01 | €2,80 | -0,71 % | €2,85 | €2,94 | €2,79 | 771,06K |
| 2026-06-30 | €2,82 | -1,54 % | €2,65 | €2,85 | €2,52 | 2,01M |
| 2026-06-29 | €2,86 | -0,35 % | €2,90 | €3,04 | €2,81 | 943,79K |
| 2026-06-26 | €2,87 | +1,91 % | €2,82 | €2,90 | €2,72 | 670,31K |
| 2026-06-25 | €2,82 | -0,77 % | €2,82 | €2,95 | €2,79 | 778,49K |
| 2026-06-24 | €2,84 | -1,11 % | €2,86 | €2,94 | €2,80 | 864,86K |
| 2026-06-23 | €2,87 | +3,31 % | €2,77 | €2,92 | €2,76 | 695,17K |
| 2026-06-22 | €2,78 | -1,77 % | €2,85 | €2,88 | €2,75 | 542,52K |
| 2026-06-19 | €2,83 | +0,43 % | €2,78 | €2,85 | €2,73 | 487,52K |
| 2026-06-18 | €2,82 | -3,16 % | €2,89 | €2,96 | €2,78 | 670,75K |
| 2026-06-17 | €2,91 | -1,42 % | €2,95 | €2,96 | €2,84 | 655,36K |
| 2026-06-16 | €2,95 | -7,34 % | €3,22 | €3,23 | €2,95 | 1,02M |
| 2026-06-15 | €3,19 | +5,77 % | €3,06 | €3,19 | €3,00 | 752,22K |
| 2026-06-12 | €3,01 | +6,73 % | €2,84 | €3,05 | €2,81 | 908,43K |
| 2026-06-11 | €2,82 | +2,47 % | €2,77 | €2,85 | €2,75 | 568,61K |
| 2026-06-10 | €2,76 | +0,58 % | €2,74 | €2,78 | €2,64 | 799,81K |
| 2026-06-09 | €2,74 | -3,52 % | €2,96 | €2,98 | €2,72 | 1,10M |
| 2026-06-08 | €2,84 | -0,42 % | €2,82 | €2,90 | €2,76 | 549,86K |
| 2026-06-05 | €2,85 | -5,12 % | €3,00 | €3,00 | €2,83 | 1,24M |
| 2026-06-04 | €3,01 | -0,99 % | €3,02 | €3,06 | €2,94 | 881,89K |
| 2026-06-03 | €3,04 | -0,46 % | €3,11 | €3,13 | €3,02 | 636,72K |
| 2026-06-02 | €3,05 | -5,81 % | €3,23 | €3,24 | €3,00 | 1,27M |
| 2026-06-01 | €3,24 | -3,63 % | €3,30 | €3,32 | €3,16 | 1,21M |
| 2026-05-29 | €3,36 | +4,22 % | €3,23 | €3,41 | €3,21 | 6,26M |