Deutsche Märkte geschlossen

Datron AG (DAR.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
10,70+0,10 (+0,94%)
Börsenschluss: 05:36PM CEST
Zeitraum:
03. Okt. 2022 - 03. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Okt. 202310,6010,7010,6010,7010,7032
02. Okt. 202310,5010,6010,5010,6010,60170
29. Sept. 202310,5010,6010,5010,6010,60300
28. Sept. 202310,6010,6010,6010,6010,603.900
27. Sept. 202310,6010,6010,6010,6010,60-
26. Sept. 202310,6010,6010,6010,6010,60379
25. Sept. 202310,5010,6010,5010,6010,60350
22. Sept. 202310,6010,6010,6010,6010,60-
21. Sept. 202310,5010,6010,5010,6010,601.300
20. Sept. 202310,6010,6010,6010,6010,60-
19. Sept. 202310,8010,8010,8010,8010,80-
18. Sept. 202310,7010,7010,7010,7010,70-
15. Sept. 202310,7010,7010,7010,7010,70-
14. Sept. 202310,7010,7010,7010,7010,70-
13. Sept. 202310,6010,8010,6010,8010,80926
12. Sept. 202310,8010,8010,8010,8010,80-
11. Sept. 202310,9010,9010,8010,8010,80-
08. Sept. 202310,8010,8010,8010,8010,80-
07. Sept. 202311,2011,2010,6010,7010,701.438
06. Sept. 202311,1011,1011,1011,1011,10-
05. Sept. 202311,1011,1011,1011,1011,10-
04. Sept. 202311,1011,1011,1011,1011,10-
01. Sept. 202311,0011,1011,0011,0011,00500
31. Aug. 202310,9010,9010,9010,9010,90165
30. Aug. 202310,9011,0010,9011,0011,0067
29. Aug. 202311,0011,0011,0011,0011,00-
28. Aug. 202311,0011,0011,0011,0011,00-
25. Aug. 202311,1011,1011,1011,1011,10500
24. Aug. 202311,2011,2011,1011,1011,10628
23. Aug. 202311,1011,1011,1011,1011,10-
22. Aug. 202310,6011,1010,5011,1011,102.867
21. Aug. 202310,5010,7010,5010,7010,70183
18. Aug. 202310,8010,8010,5010,7010,703.583
17. Aug. 202310,9011,0010,9011,0011,00225
16. Aug. 202311,0011,1011,0011,1011,10443
15. Aug. 202311,1011,1011,1011,1011,10-
14. Aug. 202311,1011,1011,0011,1011,101.000
11. Aug. 202311,2011,2011,2011,2011,20-
10. Aug. 202311,2011,2011,2011,2011,201.000
09. Aug. 202311,3011,3011,2011,2011,20506
08. Aug. 202311,2011,2011,2011,2011,201.000
07. Aug. 2023------
04. Aug. 202311,3011,3011,3011,3011,30-
03. Aug. 202311,4011,4011,3011,3011,30425
02. Aug. 202311,6011,6011,6011,6011,60-
01. Aug. 202311,6011,6011,6011,6011,60-
31. Juli 202311,6011,6011,6011,6011,60-
28. Juli 202311,6011,6011,6011,6011,60100
27. Juli 202311,6011,6011,6011,6011,6038
26. Juli 202311,5011,6011,5011,6011,601.018
25. Juli 202311,5011,5011,5011,5011,50-
24. Juli 202311,5011,5011,5011,5011,50-
21. Juli 202311,5011,5011,5011,5011,50-
20. Juli 202311,6011,6011,6011,6011,60-
19. Juli 202311,6011,6011,6011,6011,60-
18. Juli 202311,6011,6011,6011,6011,60-
17. Juli 202311,5011,6011,5011,6011,601.229
14. Juli 202311,4011,4011,4011,4011,40-
13. Juli 202311,5011,6011,2011,6011,603.574
12. Juli 202311,6011,6011,6011,6011,60-
11. Juli 202311,6011,6011,6011,6011,60-
10. Juli 202311,6011,6011,6011,6011,6028
07. Juli 202311,7011,7011,7011,7011,70-
06. Juli 202311,7011,8011,7011,8011,80180
05. Juli 202311,7011,8011,7011,8011,804
04. Juli 202311,6011,6011,6011,6011,60-
03. Juli 202311,6011,7011,6011,6011,601.206
03. Juli 20230.2 Dividende
30. Juni 202311,6011,7011,6011,7011,501.500
29. Juni 202311,7011,7011,7011,7011,50-
28. Juni 202311,7011,7011,7011,7011,5074
27. Juni 202311,5011,6011,5011,6011,4070
26. Juni 202311,5011,8011,5011,6011,401.160
23. Juni 202311,6011,6011,6011,6011,40562
22. Juni 202311,6011,7011,6011,7011,5067
21. Juni 202311,6011,7011,6011,7011,50167
20. Juni 202311,7011,7011,7011,7011,50299
19. Juni 202311,6011,8011,6011,8011,6066
16. Juni 202311,5011,7011,5011,7011,502.056
15. Juni 202311,5011,6011,5011,6011,4062
14. Juni 202311,6011,6011,5011,6011,403.119
13. Juni 202311,7011,7011,6011,7011,501.402
12. Juni 2023------
09. Juni 202311,7011,7011,7011,7011,50-
08. Juni 202311,7011,7011,7011,7011,50297
07. Juni 202311,6011,7011,6011,7011,50152
06. Juni 202311,6011,7011,6011,7011,50848
05. Juni 202311,5011,5011,5011,5011,30675
02. Juni 202311,6011,6011,6011,6011,40-
01. Juni 2023------
31. Mai 202311,8011,8011,6011,6011,401.860
30. Mai 202311,8011,8011,7011,8011,60705
29. Mai 202311,8011,8011,7011,7011,501.224
26. Mai 202311,7011,8011,7011,8011,60367
25. Mai 202311,8011,8011,7011,7011,50800
24. Mai 202311,6011,8011,6011,7011,503.288
23. Mai 2023------
22. Mai 202311,5011,6011,5011,6011,40432
19. Mai 202311,3011,4011,3011,4011,21882
18. Mai 202311,7011,7011,5011,5011,301.519
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...