Deutsche Märkte öffnen in 2 Stunden 11 Minuten

Highlight Communications AG (HLG.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,40000,0000 (0,00%)
Börsenschluss: 05:35PM CEST
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Apr. 20242,38002,40002,38002,40002,4000100
29. Apr. 20242,40002,40002,40002,40002,4000-
26. Apr. 20242,38002,40002,36002,40002,40002.544
25. Apr. 20242,40002,40002,40002,40002,4000-
24. Apr. 20242,38002,38002,36002,38002,38002.400
23. Apr. 20242,40002,40002,40002,40002,4000-
22. Apr. 20242,44002,44002,42002,42002,4200100
19. Apr. 20242,40002,42002,36002,42002,42002.030
18. Apr. 20242,40002,44002,36002,44002,44006.238
17. Apr. 20242,42002,42002,42002,42002,4200-
16. Apr. 20242,46002,46002,34002,44002,44002.050
15. Apr. 20242,42002,42002,42002,42002,4200-
12. Apr. 20242,40002,46002,38002,46002,46001.901
11. Apr. 20242,40002,42002,36002,42002,42001.073
10. Apr. 20242,40002,44002,40002,44002,44001.123
09. Apr. 20242,40002,44002,38002,44002,4400250
08. Apr. 20242,46002,46002,42002,42002,420073
05. Apr. 20242,36002,40002,36002,40002,400075
04. Apr. 20242,38002,44002,38002,44002,44002.479
03. Apr. 20242,38002,44002,38002,44002,4400220
02. Apr. 20242,52002,52002,44002,44002,440010.483
28. März 20242,52002,52002,46002,46002,46003.870
27. März 20242,56002,56002,52002,52002,52002.400
26. März 20242,50002,50002,50002,50002,5000165
25. März 20242,46002,56002,46002,50002,50007.585
22. März 20242,48002,54002,42002,50002,500011.071
21. März 20242,50002,50002,50002,50002,50001.000
20. März 20242,52002,52002,52002,52002,5200-
19. März 20242,50002,54002,46002,52002,5200700
18. März 20242,50002,50002,50002,50002,5000-
15. März 20242,54002,54002,54002,54002,5400-
14. März 20242,58002,58002,48002,56002,56002.306
13. März 20242,56002,58002,52002,58002,58004.818
12. März 20242,52002,60002,52002,60002,6000100
11. März 20242,60002,60002,58002,60002,60005.910
08. März 20242,60002,60002,60002,60002,6000-
07. März 20242,60002,60002,60002,60002,6000-
06. März 20242,60002,60002,60002,60002,6000-
05. März 20242,54002,60002,52002,60002,60003.089
04. März 20242,54002,64002,54002,60002,60003.354
01. März 20242,64002,64002,56002,62002,6200600
29. Feb. 20242,64002,64002,62002,62002,6200415
28. Feb. 20242,56002,60002,56002,60002,6000352
27. Feb. 20242,58002,60002,58002,60002,60001.654
26. Feb. 20242,68002,68002,60002,60002,6000117
23. Feb. 20242,60002,64002,60002,60002,60009.281
22. Feb. 20242,60002,60002,60002,60002,600071
21. Feb. 20242,62002,64002,56002,60002,60009.925
20. Feb. 20242,62002,62002,62002,62002,620070
19. Feb. 20242,58002,64002,56002,64002,64001.505
16. Feb. 20242,70002,70002,58002,70002,70003.949
15. Feb. 20242,58002,62002,58002,60002,6000131
14. Feb. 20242,58002,64002,58002,64002,6400203
13. Feb. 20242,60002,66002,56002,60002,60005.119
12. Feb. 20242,58002,60002,58002,60002,60002.160
09. Feb. 20242,58002,60002,56002,60002,60002.816
08. Feb. 20242,60002,60002,60002,60002,60005
07. Feb. 20242,62002,62002,60002,60002,60003.851
06. Feb. 20242,52002,62002,50002,58002,58003.082
05. Feb. 20242,52002,52002,52002,52002,5200400
02. Feb. 20242,52002,52002,52002,52002,5200314
01. Feb. 20242,54002,54002,52002,52002,52002.050
31. Jan. 20242,52002,52002,52002,52002,520020
30. Jan. 20242,56002,56002,56002,56002,5600-
29. Jan. 20242,52002,56002,52002,56002,56002.869
26. Jan. 20242,50002,52002,50002,52002,520018
25. Jan. 20242,50002,54002,38002,52002,52007.225
24. Jan. 20242,56002,56002,50002,52002,52003.132
23. Jan. 20242,58002,60002,58002,60002,6000588
22. Jan. 20242,60002,60002,58002,58002,58005.470
19. Jan. 20242,66002,66002,66002,66002,6600-
18. Jan. 20242,60002,60002,60002,60002,6000505
17. Jan. 20242,66002,66002,66002,66002,6600-
16. Jan. 20242,60002,66002,60002,66002,6600320
15. Jan. 20242,64002,64002,64002,64002,6400-
12. Jan. 20242,62002,62002,62002,62002,6200-
11. Jan. 20242,66002,68002,64002,64002,6400675
10. Jan. 20242,64002,64002,64002,64002,6400-
09. Jan. 20242,60002,66002,60002,66002,660067
08. Jan. 20242,68002,68002,68002,68002,6800143
05. Jan. 20242,68002,70002,62002,66002,66007.137
04. Jan. 20242,70002,70002,70002,70002,7000-
03. Jan. 20242,66002,72002,60002,60002,60003.512
02. Jan. 20242,60002,66002,60002,60002,60001.364
29. Dez. 20232,62002,72002,56002,72002,72005.625
28. Dez. 20232,60002,68002,54002,68002,68006.342
27. Dez. 20232,66002,66002,54002,66002,66001.192
22. Dez. 20232,70002,72002,56002,66002,660027.802
21. Dez. 20232,64002,70002,60002,66002,66004.018
20. Dez. 20232,68002,68002,50002,58002,580021.393
19. Dez. 20232,44002,62002,44002,62002,620011.991
18. Dez. 20232,32002,46002,30002,34002,34006.288
15. Dez. 20232,26002,32002,16002,32002,32002.954
14. Dez. 20232,20002,28002,08002,22002,22009.834
13. Dez. 20232,28002,38002,04002,06002,060067.483
12. Dez. 20232,36002,50002,24002,24002,240032.223
11. Dez. 20232,70002,70002,50002,60002,6000730
08. Dez. 20232,70002,70002,70002,70002,7000100
07. Dez. 20232,50002,60002,50002,60002,6000462
06. Dez. 20232,66002,66002,46002,62002,6200438
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...