Deutsche Märkte geschlossen

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

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
55,500,00 (0,00%)
Börsenschluss: 05:36PM CET
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 202255,5055,5055,5055,5055,5090
29. Nov. 202255,5055,5055,5055,5055,50-
28. Nov. 202255,5055,5055,5055,5055,5090
25. Nov. 202255,5056,5055,5055,5055,502.090
24. Nov. 202254,5055,0054,5055,0055,00222
23. Nov. 202255,5055,5054,5054,5054,50284
22. Nov. 202256,5056,5056,0056,0056,00190
21. Nov. 202256,5056,5055,5056,5056,50296
18. Nov. 202256,0056,0056,0056,0056,00-
17. Nov. 202255,0056,0054,5056,0056,00361
16. Nov. 202254,5055,0054,5055,0055,00424
15. Nov. 202255,0055,5055,0055,0055,00265
14. Nov. 202255,0055,5055,0055,5055,50111
11. Nov. 202256,0056,0055,0055,5055,5018
10. Nov. 202256,0058,0055,5056,0056,005.402
09. Nov. 202256,0056,0055,0055,5055,5044
08. Nov. 202255,5055,5055,0055,5055,50204
07. Nov. 202257,0057,0056,0056,0056,00378
04. Nov. 202257,5057,5054,0055,0055,003.160
03. Nov. 202257,0057,0057,0057,0057,00-
02. Nov. 202257,0057,0057,0057,0057,00-
01. Nov. 202257,5057,5057,5057,5057,5090
31. Okt. 202254,5058,0054,5058,0058,001.544
28. Okt. 202255,5055,5054,5055,0055,00212
27. Okt. 202255,5057,5055,5056,5056,50332
26. Okt. 202254,5055,0054,5055,0055,00200
25. Okt. 202254,5055,5054,5054,5054,501.625
24. Okt. 202253,0057,5053,0056,0056,0010.271
21. Okt. 202252,5052,5052,5052,5052,50145
20. Okt. 202251,0053,0051,0053,0053,00384
19. Okt. 202252,0052,0051,5051,5051,50146
18. Okt. 202252,5052,5052,5052,5052,50-
17. Okt. 202252,5052,5052,5052,5052,50-
14. Okt. 202252,0052,5052,0052,5052,50102
13. Okt. 202251,5051,5051,5051,5051,50171
12. Okt. 202251,5051,5051,5051,5051,50-
11. Okt. 202251,5051,5051,5051,5051,50-
10. Okt. 202251,5051,5051,5051,5051,50-
07. Okt. 202252,0052,0051,5051,5051,5050
06. Okt. 202252,5052,5052,5052,5052,50-
05. Okt. 202253,0053,0053,0053,0053,00-
04. Okt. 202253,0053,0053,0053,0053,00-
03. Okt. 202253,0053,0053,0053,0053,00-
30. Sept. 202253,0053,0053,0053,0053,00-
29. Sept. 202252,0053,0052,0053,0053,00321
28. Sept. 202253,5053,5053,5053,5053,50-
27. Sept. 202253,5053,5053,5053,5053,50-
26. Sept. 202253,5053,5053,5053,5053,50-
23. Sept. 202253,0053,5053,0053,5053,50191
22. Sept. 202254,0054,0053,5054,0054,00261
21. Sept. 202254,0054,5054,0054,5054,50100
20. Sept. 202254,5054,5054,5054,5054,5091
19. Sept. 202254,5055,5052,0055,5055,50455
16. Sept. 202255,5055,5055,5055,5055,50-
15. Sept. 202256,0056,0055,5055,5055,502
14. Sept. 202256,0056,0056,0056,0056,00-
13. Sept. 202255,5055,5055,5055,5055,50-
12. Sept. 202256,0056,0056,0056,0056,00-
09. Sept. 202255,5056,5055,5056,5056,5049
08. Sept. 202254,0054,5054,0054,5054,5074
07. Sept. 202253,0053,5053,0053,0053,00688
06. Sept. 202253,0053,0053,0053,0053,001
05. Sept. 202254,0054,0054,0054,0054,00-
02. Sept. 202254,0054,0054,0054,0054,00-
01. Sept. 202252,5053,5052,5053,5053,50859
31. Aug. 202252,5052,5052,5052,5052,50-
30. Aug. 202252,5052,5052,5052,5052,5088
29. Aug. 202254,0054,0054,0054,0054,00-
26. Aug. 202254,0054,0054,0054,0054,00-
25. Aug. 202255,5055,5055,5055,5055,50-
24. Aug. 202255,5055,5055,5055,5055,50-
23. Aug. 202255,5055,5055,5055,5055,502
22. Aug. 202255,0055,0055,0055,0055,0021
19. Aug. 202255,5055,5055,5055,5055,501
18. Aug. 202253,5055,0053,0055,0055,00762
17. Aug. 202254,5054,5054,5054,5054,50-
16. Aug. 202254,0055,5054,0055,5055,5054
15. Aug. 202254,0054,5053,0054,5054,501.633
12. Aug. 202254,5055,0054,0055,0055,0080
11. Aug. 202255,0055,0054,5054,5054,50630
10. Aug. 202255,5055,5055,5055,5055,5020
09. Aug. 202255,0055,5055,0055,5055,50300
08. Aug. 202255,5055,5055,5055,5055,50-
05. Aug. 202255,5055,5055,0055,5055,501.160
04. Aug. 202255,0055,0055,0055,0055,00-
03. Aug. 202256,5056,5055,0055,0055,0049
02. Aug. 202256,0056,0056,0056,0056,00-
01. Aug. 202255,0056,0055,0056,0056,00189
29. Juli 202255,5056,0055,5056,0056,0024
28. Juli 202256,5056,5056,5056,5056,5032
27. Juli 202256,0056,0056,0056,0056,00-
26. Juli 202256,5056,5056,5056,5056,5049
25. Juli 202256,5057,0056,5056,5056,50202
22. Juli 202256,5056,5056,5056,5056,5050
21. Juli 202257,0057,0056,0056,0056,0060
20. Juli 202255,0058,0055,0056,5056,503.504
19. Juli 202253,0058,5053,0055,5055,504.194
18. Juli 202252,5052,5052,5052,5052,50-
15. Juli 202252,5052,5052,5052,5052,50-
14. Juli 202252,5052,5052,5052,5052,50-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...