Deutsche Märkte schließen in 8 Stunden 5 Minuten
DAX
18.551,45 +53,07 (+0,29%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.315,40 -6,90 (-0,30%) EUR/USD
1,0734 -0,0017 (-0,16%) Bitcoin EUR
56.886,51 -1.083,82 (-1,87%)
Haitian International Holdings Limited (HI6.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:20AM CEST. Markt geöffnet.
Zeitraum:
09. Mai 2023 - 09. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 09. Mai 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 140 |
| 08. Mai 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 07. Mai 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 06. Mai 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 140 |
| 03. Mai 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 02. Mai 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 30. Apr. 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 29. Apr. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 26. Apr. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 25. Apr. 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 24. Apr. 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 23. Apr. 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 22. Apr. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 19. Apr. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 18. Apr. 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 17. Apr. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 16. Apr. 2024 | 2,9000 | 2,9000 | 2,8600 | 2,8600 | 2,8600 | 3.387 |
| 15. Apr. 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 12. Apr. 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 11. Apr. 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 10. Apr. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 09. Apr. 2024 | 2,7000 | 2,7200 | 2,7000 | 2,7200 | 2,7200 | 137 |
| 08. Apr. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 05. Apr. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| 04. Apr. 2024 | 2,7200 | 2,7200 | 2,7000 | 2,7000 | 2,7000 | 1.303 |
| 03. Apr. 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
| 02. Apr. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 02. Apr. 2024 | 0.66 Dividende | |||||
| 28. März 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 1,9600 | - |
| 27. März 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 1,9151 | - |
| 26. März 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 1,9151 | - |
| 25. März 2024 | 2,5800 | 2,6200 | 2,5800 | 2,6000 | 1,9450 | 2.050 |
| 22. März 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 1,9600 | - |
| 21. März 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 1,9750 | - |
| 20. März 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 1,8403 | - |
| 19. März 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1,7206 | - |
| 18. März 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,7505 | - |
| 15. März 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 1,7356 | - |
| 14. März 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1,7206 | - |
| 13. März 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1,7206 | - |
| 12. März 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 1,7056 | - |
| 11. März 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 1,7356 | - |
| 08. März 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1,7206 | - |
| 07. März 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1,7206 | - |
| 06. März 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 1,6907 | - |
| 05. März 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 1,6907 | - |
| 04. März 2024 | 2,2600 | 2,3800 | 2,2600 | 2,3800 | 1,7805 | 500 |
| 01. März 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1,7206 | - |
| 29. Feb. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1,7206 | - |
| 28. Feb. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 1,6907 | - |
| 27. Feb. 2024 | 2,2800 | 2,3800 | 2,2800 | 2,3800 | 1,7805 | 100 |
| 26. Feb. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1,6757 | - |
| 23. Feb. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 1,5860 | - |
| 22. Feb. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 1,6009 | - |
| 21. Feb. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 1,6159 | - |
| 20. Feb. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 1,6458 | - |
| 19. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,5710 | - |
| 16. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,5710 | - |
| 15. Feb. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 1,5860 | - |
| 14. Feb. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 1,6159 | - |
| 13. Feb. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 1,6159 | - |
| 12. Feb. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 1,6009 | - |
| 09. Feb. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 1,6159 | - |
| 08. Feb. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 1,6159 | - |
| 07. Feb. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 1,5860 | - |
| 06. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,5710 | - |
| 05. Feb. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 1,5411 | - |
| 02. Feb. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 1,5560 | 7.813 |
| 01. Feb. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 1,5411 | - |
| 31. Jan. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,5111 | - |
| 30. Jan. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,5111 | - |
| 29. Jan. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,5111 | - |
| 26. Jan. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,4962 | - |
| 25. Jan. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,4737 | - |
| 24. Jan. 2024 | 2,0200 | 2,1000 | 2,0200 | 2,1000 | 1,5710 | 147 |
| 23. Jan. 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,3840 | - |
| 22. Jan. 2024 | 1,7900 | 1,8700 | 1,7900 | 1,8700 | 1,3989 | 500 |
| 19. Jan. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,4214 | - |
| 18. Jan. 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,4513 | - |
| 17. Jan. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,4737 | - |
| 16. Jan. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 1,5560 | - |
| 15. Jan. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,5710 | - |
| 12. Jan. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,5710 | - |
| 11. Jan. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 1,5560 | - |
| 10. Jan. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 1,5411 | - |
| 09. Jan. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 1,5411 | - |
| 08. Jan. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 1,5560 | - |
| 05. Jan. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 1,6009 | - |
| 04. Jan. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 1,6159 | - |
| 03. Jan. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 1,6308 | - |
| 02. Jan. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 1,6458 | - |
| 29. Dez. 2023 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 1,6308 | - |
| 28. Dez. 2023 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 1,6308 | - |
| 27. Dez. 2023 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 1,5560 | 470 |
| 22. Dez. 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,5111 | - |
| 21. Dez. 2023 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 1,5261 | - |
| 20. Dez. 2023 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 1,5261 | - |
| 19. Dez. 2023 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 1,5261 | - |
| 18. Dez. 2023 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 1,5560 | - |
| 15. Dez. 2023 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 1,6009 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
