2,380€
0,85%
Echtzeit-Aktienkurs Damartex SA
Bid:
Ask:
Aktienkurse zur Damartex SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 2,40 | 2,40 | 2,38 | 2,38 | -0,42% | - |
| 16.04.2026 | 2,42 | 2,43 | 2,39 | 2,39 | -0,83% | - |
| 15.04.2026 | 2,41 | 2,44 | 2,41 | 2,41 | 0,42% | - |
| 14.04.2026 | 2,40 | 2,42 | 2,39 | 2,40 | 0,00% | - |
| 13.04.2026 | 2,45 | 2,49 | 2,38 | 2,40 | -2,44% | - |
| 10.04.2026 | 2,50 | 2,50 | 2,46 | 2,46 | 0,00% | - |
| 09.04.2026 | 2,52 | 2,52 | 2,46 | 2,46 | -0,81% | - |
| 08.04.2026 | 2,51 | 2,52 | 2,48 | 2,48 | 0,81% | - |
| 07.04.2026 | 2,51 | 2,51 | 2,46 | 2,46 | -1,99% | - |
| 02.04.2026 | 2,50 | 2,52 | 2,50 | 2,51 | 2,03% | - |
| 01.04.2026 | 2,42 | 2,51 | 2,41 | 2,46 | 1,86% | - |
| 31.03.2026 | 2,42 | 2,53 | 2,39 | 2,42 | 1,05% | - |
| 30.03.2026 | 2,41 | 2,42 | 2,38 | 2,39 | -0,83% | - |
| 27.03.2026 | 2,44 | 2,44 | 2,41 | 2,41 | -0,41% | - |
| 26.03.2026 | 2,39 | 2,43 | 2,39 | 2,42 | 0,41% | - |
| 25.03.2026 | 2,41 | 2,43 | 2,40 | 2,41 | -5,12% | - |
| 24.03.2026 | 2,33 | 2,54 | 2,33 | 2,54 | 2,01% | - |
| 23.03.2026 | 2,43 | 2,49 | 2,31 | 2,49 | 0,81% | - |
| 20.03.2026 | 2,30 | 2,48 | 2,30 | 2,47 | 8,33% | - |
| 19.03.2026 | 2,30 | 2,32 | 2,28 | 2,28 | -7,32% | - |
| 18.03.2026 | 2,32 | 2,47 | 2,30 | 2,46 | 7,42% | - |
| 17.03.2026 | 2,22 | 2,33 | 2,22 | 2,29 | 2,46% | - |
| 16.03.2026 | 2,04 | 2,24 | 2,02 | 2,24 | 10,92% | - |
| 13.03.2026 | 2,09 | 2,09 | 1,88 | 2,02 | -3,59% | - |
| 12.03.2026 | 2,29 | 2,33 | 2,08 | 2,09 | -9,52% | - |
| 11.03.2026 | 2,42 | 2,42 | 2,30 | 2,31 | -4,15% | - |
| 10.03.2026 | 2,46 | 2,47 | 2,38 | 2,41 | -1,23% | 609,00 |
| 09.03.2026 | 2,44 | 2,52 | 2,43 | 2,44 | -8,96% | - |
| 06.03.2026 | 2,75 | 2,75 | 2,51 | 2,68 | -1,83% | - |
| 05.03.2026 | 2,70 | 2,77 | 2,70 | 2,73 | -5,54% | - |
| 04.03.2026 | 2,74 | 2,89 | 2,70 | 2,89 | 7,04% | - |
| 03.03.2026 | 2,83 | 2,86 | 2,70 | 2,70 | -7,85% | - |
| 02.03.2026 | 2,83 | 2,93 | 2,83 | 2,93 | 2,81% | - |
| 27.02.2026 | 2,86 | 2,87 | 2,83 | 2,85 | 0,35% | - |
| 26.02.2026 | 2,81 | 2,99 | 2,80 | 2,84 | 1,07% | - |
| 25.02.2026 | 2,81 | 2,81 | 2,76 | 2,81 | 0,00% | - |
| 24.02.2026 | 2,75 | 2,97 | 2,75 | 2,81 | 2,18% | - |
| 23.02.2026 | 2,77 | 2,77 | 2,75 | 2,75 | -3,17% | - |
| 20.02.2026 | 2,86 | 2,86 | 2,84 | 2,84 | -0,35% | - |
| 19.02.2026 | 2,79 | 2,85 | 2,79 | 2,85 | 2,15% | - |
| 18.02.2026 | 2,79 | 2,81 | 2,77 | 2,79 | 0,00% | - |
| 17.02.2026 | 2,75 | 2,79 | 2,74 | 2,79 | 1,45% | - |
| 16.02.2026 | 2,73 | 2,77 | 2,72 | 2,75 | 0,73% | - |
| 13.02.2026 | 2,59 | 2,75 | 2,58 | 2,73 | 6,64% | - |
| 12.02.2026 | 2,49 | 2,64 | 2,48 | 2,56 | 16,36% | - |
| 11.02.2026 | 2,51 | 2,52 | 2,20 | 2,20 | -12,35% | - |
| 10.02.2026 | 2,53 | 2,56 | 2,49 | 2,51 | -0,79% | - |
| 09.02.2026 | 2,69 | 2,70 | 2,51 | 2,53 | -2,69% | - |
| 06.02.2026 | 2,79 | 2,82 | 2,60 | 2,60 | -5,80% | - |
| 05.02.2026 | 2,98 | 3,03 | 2,76 | 2,76 | -7,07% | - |
| 04.02.2026 | 3,10 | 3,12 | 2,97 | 2,97 | -2,94% | - |
| 03.02.2026 | 3,03 | 3,09 | 3,03 | 3,06 | 0,99% | - |
| 02.02.2026 | 3,03 | 3,04 | 3,02 | 3,03 | 0,66% | - |
| 30.01.2026 | 3,01 | 3,03 | 3,00 | 3,01 | 0,00% | - |
| 29.01.2026 | 3,15 | 3,16 | 3,01 | 3,01 | -4,44% | - |
| 28.01.2026 | 3,18 | 3,18 | 3,11 | 3,15 | -0,63% | - |
| 27.01.2026 | 3,17 | 3,18 | 3,16 | 3,17 | 1,60% | - |
| 26.01.2026 | 3,13 | 3,17 | 3,07 | 3,12 | 0,65% | - |
| 23.01.2026 | 3,17 | 3,17 | 3,03 | 3,10 | -1,27% | - |
| 22.01.2026 | 3,21 | 3,25 | 3,14 | 3,14 | -2,18% | - |
| 21.01.2026 | 3,22 | 3,31 | 3,20 | 3,21 | 0,00% | - |
| 20.01.2026 | 3,36 | 3,38 | 3,13 | 3,21 | -4,46% | - |
| 19.01.2026 | 3,39 | 3,41 | 3,36 | 3,36 | -1,47% | - |
| 16.01.2026 | 3,39 | 3,43 | 3,36 | 3,41 | 0,59% | - |
| 15.01.2026 | 3,24 | 3,39 | 3,23 | 3,39 | 4,95% | - |
| 14.01.2026 | 3,27 | 3,27 | 3,14 | 3,23 | -0,92% | - |
| 13.01.2026 | 3,25 | 3,27 | 3,24 | 3,26 | 0,00% | - |
| 12.01.2026 | 3,27 | 3,28 | 3,26 | 3,26 | 0,62% | - |
| 09.01.2026 | 3,19 | 3,27 | 3,19 | 3,24 | 3,18% | - |
| 08.01.2026 | 3,19 | 3,20 | 3,14 | 3,14 | 0,00% | - |
| 07.01.2026 | 3,23 | 3,24 | 3,14 | 3,14 | -0,63% | - |
| 06.01.2026 | 3,31 | 3,33 | 3,16 | 3,16 | -3,07% | - |
| 05.01.2026 | 3,44 | 3,44 | 3,26 | 3,26 | -3,55% | - |
| 02.01.2026 | 3,49 | 3,49 | 3,38 | 3,38 | 1,20% | - |
| 30.12.2025 | 3,49 | 3,56 | 3,34 | 3,34 | 12,84% | - |
| 29.12.2025 | 3,25 | 3,49 | 2,96 | 2,96 | -1,99% | - |
| 23.12.2025 | 3,31 | 3,31 | 3,02 | 3,02 | -5,03% | - |
| 18.12.2025 | 2,93 | 3,18 | 2,93 | 3,18 | 10,03% | - |
| 16.12.2025 | 2,88 | 2,89 | 2,88 | 2,89 | -3,99% | - |
| 12.12.2025 | 2,99 | 3,01 | 2,99 | 3,01 | -1,31% | - |
| 10.12.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 18,22% | - |
| 09.12.2025 | 3,03 | 3,06 | 2,58 | 2,58 | -3,73% | - |
| 08.12.2025 | 3,05 | 3,05 | 2,68 | 2,68 | 3,88% | - |
| 05.12.2025 | 3,07 | 3,08 | 2,58 | 2,58 | -4,44% | - |
| 04.12.2025 | 3,02 | 3,07 | 2,70 | 2,70 | 6,30% | - |
| 03.12.2025 | 3,09 | 3,09 | 2,54 | 2,54 | -2,31% | - |
| 02.12.2025 | 3,17 | 3,17 | 2,60 | 2,60 | -2,99% | - |
| 01.12.2025 | 3,25 | 3,29 | 2,68 | 2,68 | -6,94% | - |
| 28.11.2025 | 3,31 | 3,31 | 2,88 | 2,88 | -1,37% | - |
| 27.11.2025 | 3,34 | 3,39 | 2,92 | 2,92 | -0,68% | - |
| 26.11.2025 | 3,39 | 3,41 | 2,94 | 2,94 | -3,92% | - |
| 25.11.2025 | 3,53 | 3,55 | 3,06 | 3,06 | 2,68% | - |
| 24.11.2025 | 3,57 | 3,59 | 2,98 | 2,98 | -6,88% | - |
| 21.11.2025 | 3,59 | 3,74 | 3,20 | 3,20 | 0,63% | - |
| 20.11.2025 | 3,62 | 3,64 | 3,18 | 3,18 | 1,27% | - |
| 19.11.2025 | 3,68 | 3,69 | 3,14 | 3,14 | -16,27% | - |
| 18.11.2025 | 3,85 | 3,85 | 3,75 | 3,75 | 9,65% | - |
| 17.11.2025 | 3,89 | 3,89 | 3,42 | 3,42 | 4,27% | - |
| 14.11.2025 | 3,89 | 3,89 | 3,28 | 3,28 | -5,20% | - |
| 13.11.2025 | 3,93 | 3,94 | 3,46 | 3,46 | 4,22% | - |