Digital Bros S.p.A. DIB
MIL · Italien · Technologiedienstleistungen
€11,96-0,70 (-5,53 %)
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 | €11,96 | -5,53 % | €12,22 | €12,52 | €11,98 | 36,99K |
| 2026-09-30 | €12,66 | -1,86 % | €12,72 | €13,00 | €12,40 | 49,33K |
| 2026-09-29 | €12,90 | -0,77 % | €13,14 | €13,28 | €12,72 | 61,39K |
| 2026-09-28 | €13,00 | -1,52 % | €13,20 | €13,64 | €12,90 | 38,21K |
| 2026-09-25 | €13,20 | +3,12 % | €12,84 | €13,50 | €12,60 | 56,38K |
| 2026-09-24 | €12,80 | -2,88 % | €13,10 | €13,10 | €12,80 | 6,69K |
| 2026-09-23 | €13,18 | +6,63 % | €12,54 | €13,18 | €12,54 | 24,62K |
| 2026-09-22 | €12,36 | -2,83 % | €12,56 | €12,78 | €12,36 | 19,35K |
| 2026-09-21 | €12,72 | -0,78 % | €12,90 | €12,90 | €12,72 | 4,76K |
| 2026-09-18 | €12,82 | -1,69 % | €12,92 | €13,14 | €12,78 | 7,19K |
| 2026-09-17 | €13,04 | 0,00 % | €13,08 | €13,30 | €13,02 | 18,53K |
| 2026-09-16 | €13,04 | +0,62 % | €12,94 | €13,10 | €12,76 | 3,80K |
| 2026-09-15 | €12,96 | -1,52 % | €13,12 | €13,16 | €12,90 | 8,99K |
| 2026-09-14 | €13,16 | +1,23 % | €13,00 | €13,34 | €13,00 | 22,68K |
| 2026-09-11 | €13,00 | +3,01 % | €12,62 | €13,00 | €12,52 | 17,56K |
| 2026-09-10 | €12,62 | +4,30 % | €11,96 | €12,68 | €11,96 | 17,25K |
| 2026-09-09 | €12,10 | +1,51 % | €11,72 | €12,14 | €11,72 | 4,18K |
| 2026-09-08 | €11,92 | +0,51 % | €11,70 | €12,20 | €11,70 | 14,91K |
| 2026-09-07 | €11,86 | -2,31 % | €12,26 | €12,26 | €11,72 | 11,10K |
| 2026-09-04 | €12,14 | -0,98 % | €12,00 | €12,26 | €12,00 | 5,62K |
| 2026-09-03 | €12,26 | -0,16 % | €12,30 | €12,30 | €12,08 | 7,99K |
| 2026-09-02 | €12,28 | +0,82 % | €12,10 | €12,30 | €11,96 | 6,45K |
| 2026-09-01 | €12,18 | -1,46 % | €12,14 | €12,32 | €11,92 | 11,60K |
| 2026-08-31 | €12,36 | -0,96 % | €12,40 | €12,60 | €12,36 | 12,94K |
| 2026-08-28 | €12,48 | -0,95 % | €12,58 | €12,64 | €12,44 | 3,03K |
| 2026-08-27 | €12,60 | +1,45 % | €12,46 | €12,62 | €12,46 | 2,44K |
| 2026-08-26 | €12,42 | 0,00 % | €12,38 | €12,60 | €12,38 | 1,99K |
| 2026-08-25 | €12,42 | -0,32 % | €12,42 | €12,52 | €12,32 | 4,06K |
| 2026-08-24 | €12,46 | +0,81 % | €12,30 | €12,60 | €12,20 | 15,77K |
| 2026-08-21 | €12,36 | +0,32 % | €12,24 | €12,46 | €12,24 | 4,54K |
| 2026-08-20 | €12,32 | -0,65 % | €12,40 | €12,52 | €12,28 | 7,11K |
| 2026-08-19 | €12,40 | 0,00 % | €12,32 | €12,76 | €12,30 | 8,88K |
| 2026-08-18 | €12,40 | -1,27 % | €12,36 | €12,52 | €12,30 | 8,70K |
| 2026-08-17 | €12,56 | +0,32 % | €13,12 | €13,12 | €12,52 | 26,64K |
| 2026-08-14 | €12,52 | +0,81 % | €12,50 | €12,66 | €12,44 | 4,81K |
| 2026-08-13 | €12,42 | +0,65 % | €12,38 | €12,60 | €12,32 | 10,89K |
| 2026-08-12 | €12,34 | -0,16 % | €12,40 | €12,60 | €12,34 | 8,84K |
| 2026-08-11 | €12,36 | +0,16 % | €12,24 | €12,58 | €12,24 | 10,86K |
| 2026-08-10 | €12,34 | -0,48 % | €12,38 | €12,48 | €12,24 | 12,60K |
| 2026-08-07 | €12,40 | -0,96 % | €12,28 | €12,62 | €12,28 | 8,33K |
| 2026-08-06 | €12,52 | -2,03 % | €12,90 | €13,02 | €12,42 | 20,79K |
| 2026-08-05 | €12,78 | -2,29 % | €13,40 | €13,40 | €12,74 | 25,62K |
| 2026-08-04 | €13,08 | +1,87 % | €12,84 | €13,32 | €12,84 | 45,31K |
| 2026-08-03 | €12,84 | +0,47 % | €12,90 | €13,00 | €12,60 | 20,32K |
| 2026-07-31 | €12,78 | +5,10 % | €12,22 | €13,20 | €12,16 | 106,49K |
| 2026-07-30 | €12,16 | +1,50 % | €11,98 | €12,30 | €11,64 | 64,76K |
| 2026-07-29 | €11,98 | +3,63 % | €11,20 | €12,32 | €11,20 | 79,12K |
| 2026-07-28 | €11,56 | +3,77 % | €11,12 | €11,58 | €11,12 | 23,79K |
| 2026-07-27 | €11,14 | +4,31 % | €10,84 | €11,44 | €10,84 | 22,71K |
| 2026-07-24 | €10,68 | +1,33 % | €10,76 | €10,90 | €10,66 | 4,62K |
| 2026-07-23 | €10,54 | -2,23 % | €10,74 | €10,82 | €10,52 | 25,66K |
| 2026-07-22 | €10,78 | -2,18 % | €10,90 | €10,92 | €10,66 | 7,40K |
| 2026-07-21 | €11,02 | +0,55 % | €11,00 | €11,12 | €10,92 | 7,92K |
| 2026-07-20 | €10,96 | +1,48 % | €10,80 | €11,08 | €10,78 | 18,12K |
| 2026-07-17 | €10,80 | -2,00 % | €10,80 | €11,06 | €10,70 | 19,52K |
| 2026-07-16 | €11,02 | -2,99 % | €11,42 | €11,50 | €10,88 | 21,45K |
| 2026-07-15 | €11,36 | +0,35 % | €11,60 | €11,60 | €11,06 | 20,40K |
| 2026-07-14 | €11,32 | -0,35 % | €11,54 | €11,54 | €11,14 | 21,75K |
| 2026-07-13 | €11,36 | -0,18 % | €11,28 | €11,54 | €11,24 | 14,13K |
| 2026-07-10 | €11,38 | -0,35 % | €11,52 | €11,52 | €11,30 | 5,82K |
| 2026-07-09 | €11,42 | -0,52 % | €11,40 | €11,60 | €11,32 | 5,80K |
| 2026-07-08 | €11,48 | -0,69 % | €11,52 | €11,70 | €11,30 | 15,55K |
| 2026-07-07 | €11,56 | -3,83 % | €12,00 | €12,06 | €11,56 | 26,30K |
| 2026-07-06 | €12,02 | +5,62 % | €11,46 | €12,10 | €11,38 | 56,14K |
| 2026-07-03 | €11,38 | +3,45 % | €11,06 | €11,38 | €11,06 | 11,51K |
| 2026-07-02 | €11,00 | +2,61 % | €10,86 | €11,20 | €10,80 | 25,04K |
| 2026-07-01 | €10,72 | +0,94 % | €10,78 | €10,90 | €10,58 | 5,87K |
| 2026-06-30 | €10,62 | 0,00 % | €10,62 | €10,80 | €10,58 | 4,76K |
| 2026-06-29 | €10,62 | +2,51 % | €10,36 | €10,80 | €10,36 | 21,82K |
| 2026-06-26 | €10,36 | +0,58 % | €10,26 | €10,66 | €10,10 | 13,67K |
| 2026-06-25 | €10,30 | -1,53 % | €10,38 | €10,60 | €10,30 | 12,44K |
| 2026-06-24 | €10,46 | -0,19 % | €10,80 | €10,80 | €10,28 | 18,06K |
| 2026-06-23 | €10,48 | -1,87 % | €10,66 | €10,78 | €10,44 | 15,53K |
| 2026-06-22 | €10,68 | -1,66 % | €10,80 | €11,08 | €10,64 | 12,53K |
| 2026-06-19 | €10,86 | +0,37 % | €10,80 | €11,02 | €10,80 | 6,96K |
| 2026-06-18 | €10,82 | -3,05 % | €11,12 | €11,20 | €10,82 | 15,39K |
| 2026-06-17 | €11,16 | -2,62 % | €11,48 | €11,50 | €11,16 | 10,33K |
| 2026-06-16 | €11,46 | +1,42 % | €11,30 | €11,54 | €11,24 | 19,33K |
| 2026-06-15 | €11,30 | +1,80 % | €11,36 | €11,40 | €11,14 | 18,36K |
| 2026-06-12 | €11,10 | 0,00 % | €11,22 | €11,36 | €11,00 | 10,71K |
| 2026-06-11 | €11,10 | -0,72 % | €11,22 | €11,24 | €11,00 | 14,35K |
| 2026-06-10 | €11,18 | -0,53 % | €11,48 | €11,48 | €11,00 | 33,47K |
| 2026-06-09 | €11,24 | +4,27 % | €10,84 | €11,48 | €10,72 | 44,40K |
| 2026-06-08 | €10,78 | -2,71 % | €10,92 | €10,96 | €10,70 | 20,65K |
| 2026-06-05 | €11,08 | -3,65 % | €11,46 | €11,58 | €10,92 | 42,58K |
| 2026-06-04 | €11,50 | -0,86 % | €11,58 | €11,84 | €11,30 | 35,10K |
| 2026-06-03 | €11,60 | +0,52 % | €11,50 | €11,78 | €11,26 | 36,00K |
| 2026-06-02 | €11,54 | +1,05 % | €11,44 | €11,72 | €11,38 | 20,55K |
| 2026-06-01 | €11,42 | +0,53 % | €11,20 | €11,80 | €11,04 | 52,68K |
| 2026-05-29 | €11,36 | +7,58 % | €10,46 | €11,40 | €10,46 | 79,70K |