Deutsche Märkte geschlossen

DATA MODUL Aktiengesellschaft, Produktion und Vertrieb von elektronischen Systemen (DAM.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
35,00+0,40 (+1,16%)
Börsenschluss: 05:35PM CEST
Zeitraum:
01. Mai 2023 - 01. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Apr. 202434,8035,0034,8035,0035,00324
29. Apr. 202435,0035,0034,6034,6034,60285
26. Apr. 202435,2035,2034,8034,8034,80924
25. Apr. 202435,4036,0034,4035,4035,402.036
24. Apr. 202436,0036,0034,2035,6035,604.273
23. Apr. 202435,6035,6035,6035,6035,6050
22. Apr. 202435,8035,8035,2035,2035,20241
19. Apr. 202436,4036,4035,0035,8035,803.428
18. Apr. 202436,0036,8035,0036,8036,802.009
17. Apr. 202436,2036,4036,0036,4036,403.993
16. Apr. 202437,2037,2036,8036,8036,80449
15. Apr. 202437,8037,8036,8036,8036,80261
12. Apr. 202437,2037,4036,8037,4037,4060
11. Apr. 202437,2038,2037,2037,2037,201.278
10. Apr. 202437,0037,0036,8036,8036,80347
09. Apr. 202436,6036,6036,4036,6036,6095
08. Apr. 202437,4037,4037,0037,0037,0096
05. Apr. 202437,0038,0036,6037,0037,00251
04. Apr. 202436,8037,6036,6037,6037,60868
03. Apr. 202437,0037,0037,0037,0037,00-
02. Apr. 202437,4037,4036,2036,8036,80825
28. März 202437,2037,2036,6037,2037,20363
27. März 202437,2037,2036,6037,0037,00114
26. März 202438,0038,4037,0037,0037,001.363
25. März 202438,0038,0037,4037,6037,601.160
22. März 202438,4038,4036,6038,4038,401.121
21. März 202437,4038,4036,8038,4038,40515
20. März 202437,0037,2036,2037,2037,202.009
19. März 202437,0037,2037,0037,2037,202.026
18. März 202438,0038,0037,0037,2037,201.841
15. März 202438,0038,2038,0038,2038,20644
14. März 202438,4038,4038,4038,4038,40-
13. März 202437,0038,4037,0038,4038,401.323
12. März 202438,0038,0037,6037,6037,601.559
11. März 202438,4038,4038,0038,2038,20595
08. März 202438,8038,8038,8038,8038,80-
07. März 202438,8038,8038,6038,6038,60127
06. März 202439,0039,2038,2039,2039,20271
05. März 202439,0039,4039,0039,4039,40495
04. März 202439,6039,6039,6039,6039,60-
01. März 202439,0039,6039,0039,6039,60151
29. Feb. 202440,0040,0039,0039,4039,40526
28. Feb. 202439,4040,4039,4040,4040,401.603
27. Feb. 202440,4040,4040,0040,0040,00312
26. Feb. 202440,6040,6040,6040,6040,60-
23. Feb. 202440,0040,6039,0040,6040,601.270
22. Feb. 202439,2040,6039,0040,6040,601.063
21. Feb. 202439,6039,6039,6039,6039,60-
20. Feb. 202439,6039,8039,6039,8039,80132
19. Feb. 202440,2040,2039,6040,0040,0072
16. Feb. 202440,0040,0039,8039,8039,80987
15. Feb. 202440,4040,4040,4040,4040,40-
14. Feb. 202440,6040,6040,0040,4040,40360
13. Feb. 202440,0040,2040,0040,2040,20864
12. Feb. 202440,6040,6040,0040,0040,00948
09. Feb. 202441,6041,6040,2041,2041,201.260
08. Feb. 202441,4041,4040,6041,4041,401.505
07. Feb. 202441,2041,2040,8041,2041,203.002
06. Feb. 202442,0042,0041,0041,0041,00228
05. Feb. 202443,0043,2042,0043,2043,201.314
02. Feb. 202443,0043,6043,0043,6043,60734
01. Feb. 202443,4043,4043,4043,4043,40500
31. Jan. 202444,4044,4044,2044,2044,20114
30. Jan. 202444,0044,0043,8043,8043,80250
29. Jan. 202445,0045,0043,6044,0044,00168
26. Jan. 202444,2044,2044,2044,2044,20-
25. Jan. 202444,4044,4044,4044,4044,4011
24. Jan. 202443,0043,0043,0043,0043,00201
23. Jan. 202443,6043,6043,6043,6043,60110
22. Jan. 202444,8044,8043,6044,2044,20281
19. Jan. 202443,8044,2043,8044,2044,20511
18. Jan. 202443,8043,8043,8043,8043,801
17. Jan. 202443,4043,4043,4043,4043,40-
16. Jan. 202443,2043,8043,0043,8043,8083
15. Jan. 202445,6045,6043,8043,8043,80546
12. Jan. 202444,2045,0044,2045,0045,00841
11. Jan. 202444,2044,2044,0044,0044,00853
10. Jan. 202444,8044,8044,2044,2044,2014
09. Jan. 202444,0044,2044,0044,2044,201
08. Jan. 202444,2044,2044,2044,2044,20-
05. Jan. 202444,4044,4044,4044,4044,40-
04. Jan. 202444,6044,6044,6044,6044,6026
03. Jan. 202444,0045,2044,0044,6044,60853
02. Jan. 202443,6044,4042,4044,0044,002.213
29. Dez. 202344,4044,4044,4044,4044,40-
28. Dez. 202344,2044,2044,2044,2044,20-
27. Dez. 202344,6044,6043,4044,0044,00369
22. Dez. 202344,0045,4044,0045,2045,20315
21. Dez. 202344,0045,0044,0044,8044,80471
20. Dez. 202344,0044,0044,0044,0044,00265
19. Dez. 202345,2045,2044,2044,2044,20235
18. Dez. 202344,0045,0044,0045,0045,00611
15. Dez. 202344,0044,2043,4044,2044,20115
14. Dez. 202345,0045,0043,6044,6044,602.715
13. Dez. 202345,2045,4045,0045,4045,40239
12. Dez. 202345,0045,4045,0045,4045,4055
11. Dez. 202345,0045,4045,0045,4045,40431
08. Dez. 202345,4045,8045,4045,6045,60147
07. Dez. 202345,8045,8045,2045,2045,20709
06. Dez. 202346,2046,2045,8045,8045,8080
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...