Datron AG DAR
XETR · Almanya · Üretici İmalatı
€8,90+0,05 (+%0,56)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €8,90 | +%0,56 | €8,85 | €9,00 | €8,85 | 312 |
| 2026-09-30 | €8,85 | +%2,91 | €8,60 | €8,85 | €8,60 | 3,10K |
| 2026-09-29 | €8,60 | -%0,58 | €8,50 | €8,65 | €8,50 | 15 |
| 2026-09-28 | €8,65 | %0,00 | €8,65 | €8,80 | €8,65 | 110 |
| 2026-09-25 | €8,65 | +%0,58 | €8,60 | €8,65 | €8,60 | 99 |
| 2026-09-24 | €8,60 | %0,00 | €8,60 | €8,65 | €8,60 | 303 |
| 2026-09-23 | €8,60 | -%0,58 | €8,75 | €8,75 | €8,60 | 22 |
| 2026-09-22 | €8,65 | +%1,76 | €8,50 | €8,65 | €8,50 | 504 |
| 2026-09-21 | €8,50 | -%1,73 | €8,55 | €8,70 | €8,50 | 1,02K |
| 2026-09-18 | €8,65 | +%0,58 | €8,60 | €8,70 | €8,60 | 233 |
| 2026-09-17 | €8,60 | +%1,18 | €8,50 | €8,60 | €8,50 | 0 |
| 2026-09-16 | €8,50 | -%3,95 | €8,85 | €8,85 | €8,40 | 6,62K |
| 2026-09-15 | €8,85 | -%2,21 | €9,15 | €9,15 | €8,85 | 500 |
| 2026-09-14 | €9,05 | -%0,55 | €9,10 | €9,25 | €9,05 | 1,32K |
| 2026-09-11 | €9,10 | +%0,55 | €9,20 | €9,20 | €9,05 | 22 |
| 2026-09-10 | €9,05 | -%0,55 | €9,05 | €9,05 | €9,05 | 0 |
| 2026-09-09 | €9,10 | -%1,62 | €9,15 | €9,25 | €8,90 | 4,71K |
| 2026-09-08 | €9,25 | +%2,78 | €9,00 | €9,25 | €9,00 | 1,12K |
| 2026-09-07 | €9,00 | -%2,70 | €9,10 | €9,10 | €8,60 | 4,15K |
| 2026-09-04 | €9,25 | +%0,54 | €9,00 | €9,25 | €8,95 | 1,16K |
| 2026-09-03 | €9,20 | +%4,55 | €9,40 | €9,40 | €9,10 | 5,85K |
| 2026-09-02 | €8,80 | +%4,76 | €8,55 | €8,80 | €8,55 | 3,28K |
| 2026-09-01 | €8,40 | +%0,60 | €8,40 | €8,40 | €8,40 | 0 |
| 2026-08-31 | €8,35 | -%1,76 | €8,50 | €8,50 | €8,35 | 150 |
| 2026-08-28 | €8,50 | +%4,94 | €8,15 | €8,60 | €8,15 | 4,19K |
| 2026-08-27 | €8,10 | %0,00 | €8,15 | €8,15 | €8,10 | 1 |
| 2026-08-26 | €8,10 | %0,00 | €8,10 | €8,10 | €8,10 | 0 |
| 2026-08-25 | €8,10 | %0,00 | €8,10 | €8,10 | €8,10 | 0 |
| 2026-08-24 | €8,10 | -%0,61 | €8,05 | €8,10 | €8,05 | 200 |
| 2026-08-21 | €8,15 | %0,00 | €8,05 | €8,15 | €8,05 | 200 |
| 2026-08-20 | €8,15 | +%0,62 | €8,15 | €8,15 | €8,15 | 0 |
| 2026-08-19 | €8,10 | %0,00 | €8,10 | €8,10 | €8,10 | 0 |
| 2026-08-18 | €8,10 | +%0,62 | €8,10 | €8,10 | €8,10 | 0 |
| 2026-08-17 | €8,05 | %0,00 | €8,15 | €8,15 | €8,05 | 250 |
| 2026-08-14 | €8,05 | -%0,62 | €8,05 | €8,05 | €8,05 | 0 |
| 2026-08-13 | €8,10 | %0,00 | €8,10 | €8,10 | €8,10 | 10 |
| 2026-08-12 | €8,10 | -%0,61 | €8,10 | €8,10 | €8,10 | 12 |
| 2026-08-11 | €8,15 | %0,00 | €8,00 | €8,15 | €8,00 | 12 |
| 2026-08-10 | €8,15 | +%0,62 | €8,00 | €8,15 | €8,00 | 340 |
| 2026-08-07 | €8,10 | +%0,62 | €8,10 | €8,10 | €8,10 | 4 |
| 2026-08-06 | €8,05 | -%0,62 | €8,00 | €8,05 | €8,00 | 800 |
| 2026-08-05 | €8,10 | -%1,22 | €8,10 | €8,10 | €8,10 | 618 |
| 2026-08-04 | €8,20 | +%0,61 | €8,25 | €8,25 | €8,20 | 1,00K |
| 2026-08-03 | €8,15 | +%0,62 | €8,20 | €8,20 | €8,15 | 10 |
| 2026-07-31 | €8,10 | +%0,62 | €8,10 | €8,15 | €8,10 | 404 |
| 2026-07-30 | €8,05 | -%0,62 | €8,00 | €8,10 | €8,00 | 650 |
| 2026-07-29 | €8,10 | +%0,62 | €8,15 | €8,15 | €8,10 | 10 |
| 2026-07-28 | €8,05 | -%1,23 | €8,15 | €8,15 | €8,05 | 260 |
| 2026-07-27 | €8,15 | %0,00 | €8,15 | €8,15 | €8,15 | 14 |
| 2026-07-24 | €8,15 | %0,00 | €8,25 | €8,25 | €8,15 | 100 |
| 2026-07-23 | €8,15 | %0,00 | €8,15 | €8,15 | €8,15 | 0 |
| 2026-07-22 | €8,15 | %0,00 | €8,15 | €8,15 | €8,15 | 0 |
| 2026-07-21 | €8,15 | %0,00 | €8,15 | €8,15 | €8,15 | 0 |
| 2026-07-20 | €8,15 | %0,00 | €8,15 | €8,15 | €8,15 | 217 |
| 2026-07-17 | €8,15 | %0,00 | €8,15 | €8,15 | €8,15 | 0 |
| 2026-07-16 | €8,15 | -%1,21 | €8,10 | €8,20 | €8,10 | 761 |
| 2026-07-15 | €8,25 | %0,00 | €8,35 | €8,35 | €8,25 | 1,49K |
| 2026-07-14 | €8,25 | -%1,79 | €8,35 | €8,35 | €8,25 | 340 |
| 2026-07-13 | €8,40 | +%4,35 | €7,80 | €8,40 | €7,80 | 1,53K |
| 2026-07-10 | €8,05 | +%2,55 | €7,95 | €8,05 | €7,95 | 12 |
| 2026-07-09 | €7,85 | +%2,61 | €7,70 | €7,85 | €7,70 | 664 |
| 2026-07-08 | €7,65 | +%1,32 | €7,55 | €7,65 | €7,55 | 142 |
| 2026-07-07 | €7,55 | %0,00 | €7,55 | €7,55 | €7,50 | 301 |
| 2026-07-06 | €7,55 | %0,00 | €7,55 | €7,55 | €7,55 | 141 |
| 2026-07-03 | €7,55 | -%1,95 | €7,55 | €7,55 | €7,55 | 234 |
| 2026-07-02 | €7,70 | %0,00 | €7,55 | €7,70 | €7,55 | 1,35K |
| 2026-07-01 | €7,70 | +%2,67 | €7,55 | €7,70 | €7,55 | 11 |
| 2026-06-30 | €7,50 | -%1,96 | €7,55 | €7,55 | €7,50 | 15 |
| 2026-06-29 | €7,65 | -%0,65 | €7,55 | €7,65 | €7,55 | 138 |
| 2026-06-26 | €7,70 | -%0,65 | €7,75 | €7,80 | €7,70 | 3,15K |
| 2026-06-25 | €7,75 | +%1,31 | €7,75 | €7,90 | €7,75 | 3,37K |
| 2026-06-24 | €7,65 | %0,00 | €7,55 | €7,65 | €7,55 | 139 |
| 2026-06-23 | €7,65 | %0,00 | €7,60 | €7,65 | €7,60 | 140 |
| 2026-06-22 | €7,65 | -%0,65 | €7,60 | €7,80 | €7,60 | 537 |
| 2026-06-19 | €7,70 | +%0,65 | €7,65 | €7,70 | €7,60 | 332 |
| 2026-06-18 | €7,65 | -%1,29 | €7,70 | €7,70 | €7,65 | 139 |
| 2026-06-17 | €7,75 | %0,00 | €7,70 | €7,75 | €7,70 | 153 |
| 2026-06-16 | €7,75 | %0,00 | €7,70 | €7,90 | €7,65 | 3,71K |
| 2026-06-15 | €7,75 | +%1,31 | €7,75 | €7,85 | €7,60 | 10,03K |
| 2026-06-12 | €7,65 | -%1,29 | €7,70 | €7,90 | €7,55 | 8,45K |
| 2026-06-11 | €7,75 | %0,00 | €7,75 | €7,90 | €7,40 | 5,37K |
| 2026-06-10 | €7,75 | -%11,43 | €8,55 | €8,55 | €7,50 | 7,45K |
| 2026-06-09 | €8,75 | -%2,23 | €8,80 | €8,95 | €8,65 | 2,88K |
| 2026-06-08 | €8,95 | -%1,65 | €8,85 | €9,20 | €8,85 | 699 |
| 2026-06-05 | €9,10 | -%2,67 | €9,20 | €9,20 | €8,95 | 1,29K |
| 2026-06-04 | €9,35 | -%1,06 | €9,40 | €9,65 | €9,35 | 1,01K |
| 2026-06-03 | €9,45 | -%2,07 | €9,70 | €9,70 | €9,40 | 555 |
| 2026-06-02 | €9,65 | %0,00 | €9,65 | €9,65 | €9,65 | 0 |
| 2026-06-01 | €9,65 | -%0,52 | €9,65 | €9,65 | €9,65 | 0 |
| 2026-05-29 | €9,70 | -%0,51 | €9,75 | €9,75 | €9,55 | 60 |