Historische Kurse BELGACOM | BELG.BR | BE0003810273

Datum	Eröffnung	Hoch	Tief	Schluß	Ø Volumen	Adj. Schluß*
8-Feb-10	25,05	25,55	25,03	25,29	1.295.400	25,29
5-Feb-10	25,30	25,51	25,15	25,25	716.400	25,25
4-Feb-10	25,58	25,79	25,22	25,28	506.400	25,28
2-Feb-10	26,15	26,34	25,43	25,80	1.593.500	25,80
1-Feb-10	26,35	26,50	26,31	26,40	730.500	26,40
29-Jan-10	26,24	26,49	26,16	26,38	472.700	26,38
28-Jan-10	26,30	26,52	26,00	26,01	493.100	26,01
27-Jan-10	25,91	26,30	25,80	26,06	337.000	26,06
26-Jan-10	26,06	26,29	25,62	26,06	413.500	26,06
25-Jan-10	26,09	26,39	26,00	26,17	402.400	26,17
22-Jan-10	26,00	26,35	25,99	26,10	633.900	26,10
21-Jan-10	26,13	26,41	26,00	26,00	367.200	26,00
20-Jan-10	25,93	26,58	25,93	26,10	473.000	26,10
19-Jan-10	26,08	26,25	26,00	26,00	369.100	26,00
18-Jan-10	26,00	26,14	25,91	26,00	230.900	26,00
15-Jan-10	26,35	26,35	25,78	25,85	391.000	25,85
14-Jan-10	26,10	26,32	25,89	26,20	443.400	26,20
13-Jan-10	25,90	26,26	25,80	25,92	516.700	25,92
12-Jan-10	26,00	26,41	25,87	25,88	569.200	25,88
11-Jan-10	26,07	26,12	25,80	26,00	473.700	26,00
8-Jan-10	26,00	26,05	25,75	25,89	505.800	25,89
7-Jan-10	26,43	26,50	25,85	25,85	1.053.000	25,85
6-Jan-10	26,50	26,60	26,25	26,36	423.800	26,36
5-Jan-10	26,30	26,69	26,10	26,47	646.600	26,47
4-Jan-10	25,48	26,22	25,48	26,20	650.500	26,20
31-Dez-09	25,46	25,56	25,32	25,32	71.500	25,32
30-Dez-09	25,77	25,77	25,44	25,46	265.700	25,46
29-Dez-09	25,56	25,75	25,49	25,68	249.400	25,68
28-Dez-09	25,62	25,72	25,30	25,45	268.600	25,45
24-Dez-09	25,70	25,70	25,46	25,59	29.100	25,59
23-Dez-09	25,77	25,82	25,45	25,69	395.600	25,69
22-Dez-09	25,55	25,85	25,45	25,68	404.600	25,68
21-Dez-09	24,70	25,71	24,70	25,55	681.000	25,55
18-Dez-09	24,64	24,99	24,56	24,61	1.815.900	24,61
17-Dez-09	25,26	25,30	24,52	24,67	799.200	24,67
16-Dez-09	25,29	25,31	25,07	25,31	512.900	25,31
15-Dez-09	25,27	25,27	25,04	25,21	381.700	25,21
14-Dez-09	25,31	25,31	24,97	25,16	364.200	25,16
11-Dez-09	24,75	25,17	24,74	24,96	674.300	24,96
10-Dez-09	24,93	25,04	24,63	24,72	646.200	24,72
9-Dez-09	25,16	25,26	24,82	24,88	814.900	24,88
8-Dez-09	25,27	25,28	24,95	25,05	409.500	25,05
7-Dez-09	25,54	25,54	25,14	25,18	434.200	25,18
4-Dez-09	25,42	25,47	25,16	25,45	779.400	25,45
3-Dez-09	25,35	25,48	25,17	25,33	515.100	25,33
2-Dez-09	25,20	25,33	25,00	25,10	749.600	25,10
1-Dez-09	25,25	25,28	24,91	25,10	807.300	25,10
	0,40€ Cash Dividend
30-Nov-09	25,22	25,43	25,01	25,22	649.500	24,81
27-Nov-09	24,77	25,41	24,70	25,22	492.100	24,81
26-Nov-09	25,08	25,28	24,92	24,93	429.600	24,53
25-Nov-09	25,40	25,46	24,95	25,10	798.800	24,70
24-Nov-09	25,80	26,01	23,72	25,01	868.100	24,61
23-Nov-09	25,98	26,12	25,75	26,02	301.200	25,61
20-Nov-09	25,90	26,00	25,53	25,70	271.200	25,29
19-Nov-09	25,90	26,08	25,79	25,86	715.400	25,45
18-Nov-09	26,25	26,28	25,85	26,03	708.100	25,62
17-Nov-09	26,27	26,48	26,12	26,16	505.700	25,74
16-Nov-09	26,60	26,67	26,30	26,45	497.000	26,03
13-Nov-09	26,38	26,53	26,19	26,44	389.400	26,02
12-Nov-09	26,25	26,64	26,25	26,43	487.300	26,01
11-Nov-09	26,85	26,85	26,27	26,36	364.000	25,95
10-Nov-09	26,74	26,81	26,50	26,60	367.900	26,18
9-Nov-09	26,61	26,68	26,38	26,66	603.300	26,24
6-Nov-09	26,60	26,60	26,29	26,49	403.300	26,07
5-Nov-09	26,21	26,68	26,16	26,42	517.500	26,01
4-Nov-09	26,11	26,26	25,80	26,21	601.200	25,79
* Dividenden und Splits berücksichtigt.

Erste | Vorherige | Nächste | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Zum Portfolio hinzufügen

Per Mail senden

Portfolio in Yahoo! Messenger

•	DAX	•	MDAX
•	SDAX