2,480€
0,40%
Echtzeit-Aktienkurs DAMARTEX S.A. INH. EO 5
Bid:
Ask:
Aktienkurse zur DAMARTEX S.A. INH. EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.09.2026 | 2,47 | 2,49 | 2,47 | 2,48 | -0,20% | 2.000,00 |
| 04.09.2026 | 2,49 | 2,49 | 2,48 | 2,49 | -0,20% | - |
| 03.09.2026 | 2,48 | 2,49 | 2,47 | 2,49 | 0,61% | - |
| 02.09.2026 | 2,46 | 2,48 | 2,45 | 2,48 | 1,02% | - |
| 01.09.2026 | 2,46 | 2,48 | 2,45 | 2,45 | -0,41% | - |
| 31.08.2026 | 2,46 | 2,49 | 2,45 | 2,46 | -0,40% | - |
| 28.08.2026 | 2,48 | 2,50 | 2,46 | 2,47 | -0,40% | - |
| 27.08.2026 | 2,48 | 2,49 | 2,47 | 2,48 | 0,40% | - |
| 26.08.2026 | 2,47 | 2,47 | 2,46 | 2,47 | 0,00% | - |
| 25.08.2026 | 2,51 | 2,52 | 2,46 | 2,47 | -1,20% | - |
| 24.08.2026 | 2,44 | 2,53 | 2,44 | 2,50 | -0,40% | - |
| 21.08.2026 | 2,45 | 2,53 | 2,45 | 2,51 | 3,08% | - |
| 20.08.2026 | 2,45 | 2,53 | 2,44 | 2,44 | -0,61% | - |
| 19.08.2026 | 2,45 | 2,53 | 2,44 | 2,45 | -2,78% | - |
| 18.08.2026 | 2,43 | 2,54 | 2,43 | 2,52 | 3,49% | - |
| 17.08.2026 | 2,47 | 2,52 | 2,44 | 2,44 | -0,81% | - |
| 14.08.2026 | 2,47 | 2,52 | 2,45 | 2,46 | -2,19% | 600,00 |
| 13.08.2026 | 2,48 | 2,55 | 2,45 | 2,51 | -1,18% | - |
| 12.08.2026 | 2,47 | 2,56 | 2,47 | 2,54 | 0,00% | - |
| 11.08.2026 | 2,47 | 2,56 | 2,46 | 2,54 | 2,83% | - |
| 10.08.2026 | 2,47 | 2,56 | 2,46 | 2,47 | 0,00% | - |
| 07.08.2026 | 2,47 | 2,55 | 2,46 | 2,47 | 0,20% | 350,00 |
| 06.08.2026 | 2,48 | 2,56 | 2,47 | 2,47 | -0,40% | - |
| 05.08.2026 | 2,56 | 2,57 | 2,47 | 2,48 | -2,94% | - |
| 04.08.2026 | 2,53 | 2,55 | 2,53 | 2,55 | 0,99% | - |
| 03.08.2026 | 2,53 | 2,54 | 2,49 | 2,53 | 1,00% | - |
| 31.07.2026 | 2,44 | 2,51 | 2,44 | 2,50 | 2,46% | - |
| 30.07.2026 | 2,41 | 2,50 | 2,40 | 2,44 | 1,46% | - |
| 29.07.2026 | 2,41 | 2,50 | 2,40 | 2,41 | 3,66% | - |
| 28.07.2026 | 2,40 | 2,50 | 2,32 | 2,32 | -3,53% | - |
| 27.07.2026 | 2,60 | 2,61 | 2,39 | 2,41 | -5,69% | - |
| 24.07.2026 | 2,50 | 2,56 | 2,43 | 2,55 | 2,20% | - |
| 23.07.2026 | 2,48 | 2,51 | 2,47 | 2,50 | 0,00% | - |
| 22.07.2026 | 2,49 | 2,53 | 2,47 | 2,50 | 0,20% | - |
| 21.07.2026 | 2,56 | 2,56 | 2,45 | 2,49 | -1,39% | - |
| 20.07.2026 | 2,53 | 2,56 | 2,46 | 2,53 | 0,00% | - |
| 17.07.2026 | 2,50 | 2,54 | 2,50 | 2,53 | 7,45% | - |
| 16.07.2026 | 2,53 | 2,54 | 2,35 | 2,35 | -6,93% | - |
| 15.07.2026 | 2,45 | 2,55 | 2,44 | 2,53 | 10,75% | - |
| 14.07.2026 | 2,53 | 2,53 | 2,28 | 2,28 | -9,70% | - |
| 13.07.2026 | 2,28 | 2,55 | 2,27 | 2,53 | 9,31% | - |
| 10.07.2026 | 2,24 | 2,31 | 2,23 | 2,31 | 3,13% | - |
| 09.07.2026 | 2,27 | 2,28 | 2,23 | 2,24 | 1,82% | - |
| 08.07.2026 | 2,22 | 2,26 | 2,20 | 2,20 | -1,35% | - |
| 07.07.2026 | 2,25 | 2,26 | 2,22 | 2,23 | -1,11% | - |
| 06.07.2026 | 2,24 | 2,26 | 2,23 | 2,26 | 0,67% | - |
| 03.07.2026 | 2,29 | 2,30 | 2,15 | 2,24 | -1,32% | - |
| 02.07.2026 | 2,29 | 2,31 | 2,14 | 2,27 | -0,87% | - |
| 01.07.2026 | 2,30 | 2,30 | 2,29 | 2,29 | -0,22% | - |
| 30.06.2026 | 2,32 | 2,32 | 2,29 | 2,30 | -0,43% | - |
| 29.06.2026 | 2,31 | 2,31 | 2,29 | 2,31 | 0,88% | - |
| 26.06.2026 | 2,33 | 2,35 | 2,28 | 2,29 | 14,25% | - |
| 25.06.2026 | 2,26 | 2,30 | 2,00 | 2,00 | -10,91% | - |
| 24.06.2026 | 2,25 | 2,26 | 2,24 | 2,25 | 0,00% | - |
| 23.06.2026 | 2,21 | 2,26 | 2,21 | 2,25 | 7,93% | - |
| 22.06.2026 | 2,25 | 2,26 | 2,08 | 2,08 | -7,35% | 17,00 |
| 19.06.2026 | 2,24 | 2,26 | 2,24 | 2,25 | 7,42% | - |
| 18.06.2026 | 2,26 | 2,26 | 2,09 | 2,09 | -6,70% | - |
| 17.06.2026 | 2,25 | 2,27 | 2,24 | 2,24 | 0,22% | - |
| 16.06.2026 | 2,26 | 2,27 | 2,24 | 2,24 | -0,89% | - |
| 15.06.2026 | 2,32 | 2,32 | 2,25 | 2,26 | -0,44% | - |
| 12.06.2026 | 2,32 | 2,32 | 2,25 | 2,27 | -2,37% | - |
| 11.06.2026 | 2,17 | 2,32 | 2,17 | 2,32 | 7,16% | - |
| 10.06.2026 | 2,27 | 2,27 | 2,17 | 2,17 | -4,42% | - |
| 09.06.2026 | 2,26 | 2,27 | 2,21 | 2,27 | 0,22% | - |
| 08.06.2026 | 2,20 | 2,26 | 2,20 | 2,26 | 9,71% | - |
| 05.06.2026 | 2,25 | 2,26 | 2,06 | 2,06 | -1,44% | - |
| 04.06.2026 | 2,26 | 2,27 | 2,09 | 2,09 | -7,11% | - |
| 03.06.2026 | 2,26 | 2,27 | 2,24 | 2,25 | -0,22% | - |
| 02.06.2026 | 2,29 | 2,29 | 2,25 | 2,26 | -0,88% | - |
| 01.06.2026 | 2,26 | 2,29 | 2,26 | 2,28 | 1,34% | - |
| 29.05.2026 | 2,22 | 2,26 | 2,20 | 2,25 | 2,05% | - |
| 28.05.2026 | 2,19 | 2,22 | 2,19 | 2,20 | 0,00% | - |
| 27.05.2026 | 2,27 | 2,27 | 2,20 | 2,20 | -2,78% | - |
| 26.05.2026 | 2,29 | 2,30 | 2,21 | 2,26 | -1,61% | - |
| 25.05.2026 | 2,36 | 2,36 | 2,30 | 2,30 | 0,00% | - |
| 22.05.2026 | 2,32 | 2,32 | 2,30 | 2,30 | -0,43% | - |
| 21.05.2026 | 2,31 | 2,32 | 2,30 | 2,31 | 0,00% | - |
| 20.05.2026 | 2,31 | 2,32 | 2,31 | 2,31 | 0,00% | - |
| 19.05.2026 | 2,25 | 2,31 | 2,25 | 2,31 | 2,08% | - |
| 18.05.2026 | 2,25 | 2,28 | 2,25 | 2,26 | -0,44% | - |
| 15.05.2026 | 2,26 | 2,29 | 2,26 | 2,27 | 1,02% | - |
| 14.05.2026 | 2,28 | 2,29 | 2,25 | 2,25 | -0,88% | - |
| 13.05.2026 | 2,33 | 2,33 | 2,21 | 2,27 | -2,16% | - |
| 12.05.2026 | 2,30 | 2,33 | 2,30 | 2,32 | 0,43% | - |
| 11.05.2026 | 2,23 | 2,34 | 2,23 | 2,31 | 2,99% | - |
| 08.05.2026 | 2,21 | 2,25 | 2,21 | 2,24 | 1,82% | - |
| 07.05.2026 | 2,18 | 2,22 | 2,18 | 2,20 | 0,92% | - |
| 06.05.2026 | 2,27 | 2,27 | 2,18 | 2,18 | -2,67% | - |
| 05.05.2026 | 2,21 | 2,25 | 2,21 | 2,24 | 1,59% | - |
| 04.05.2026 | 2,25 | 2,26 | 2,21 | 2,21 | -1,56% | - |
| 30.04.2026 | 2,27 | 2,29 | 2,24 | 2,24 | -0,75% | - |
| 29.04.2026 | 2,37 | 2,37 | 2,26 | 2,26 | -3,83% | - |
| 28.04.2026 | 2,36 | 2,36 | 2,35 | 2,35 | -0,42% | - |
| 27.04.2026 | 2,37 | 2,37 | 2,36 | 2,36 | -0,42% | - |
| 24.04.2026 | 2,39 | 2,39 | 2,36 | 2,37 | 0,00% | - |
| 23.04.2026 | 2,35 | 2,38 | 2,35 | 2,37 | 1,72% | - |
| 22.04.2026 | 2,36 | 2,36 | 2,33 | 2,33 | 0,00% | - |
| 21.04.2026 | 2,39 | 2,39 | 2,31 | 2,33 | -1,69% | - |
| 20.04.2026 | 2,36 | 2,41 | 2,36 | 2,37 | -0,42% | - |