Deutsche Märkte geschlossen

Chipotle Mexican Grill, Inc. (0HXW.L)

LSE - LSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.648,28+35,15 (+1,34%)
Börsenschluss: 06:18PM GMT
Zeitraum:
25. Feb. 2023 - 25. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 20242.650,002.655,462.632,042.648,282.648,2855
22. Feb. 20242.608,202.619,422.592,312.613,142.613,1488
21. Feb. 20242.553,392.587,912.553,262.566,782.566,7834
20. Feb. 20242.600,052.612,452.575,852.579,382.579,3880
19. Feb. 2024------
16. Feb. 20242.618,002.630,942.608,292.614,002.614,0051
15. Feb. 20242.644,352.644,352.601,832.610,272.610,2738
14. Feb. 20242.630,002.630,002.595,192.605,772.605,7784
13. Feb. 20242.590,002.640,472.581,112.607,852.607,8557
12. Feb. 20242.635,002.670,002.588,662.603,302.603,30524
09. Feb. 20242.627,382.660,602.623,242.623,242.623,24155
08. Feb. 20242.689,002.689,782.628,382.633,772.633,77104
07. Feb. 20242.553,002.716,342.509,382.695,302.695,30694
06. Feb. 20242.468,332.497,312.467,682.472,002.472,0085
05. Feb. 20242.506,962.514,002.462,182.485,652.485,6592
02. Feb. 20242.460,002.486,732.427,402.486,732.486,7378
01. Feb. 20242.408,772.429,792.403,612.422,692.422,692.741
31. Jan. 20242.429,382.439,002.397,682.425,002.425,0036
30. Jan. 20242.405,782.420,002.391,242.409,112.409,1110
29. Jan. 20242.342,422.383,772.328,562.381,152.381,15132
26. Jan. 20242.325,992.328,692.310,002.321,382.321,3825
25. Jan. 20242.333,902.348,652.309,692.311,892.311,89310
24. Jan. 20242.341,472.343,302.327,622.332,152.332,1544
23. Jan. 20242.318,012.327,052.302,592.321,212.321,218
22. Jan. 20242.344,662.360,002.316,142.336,912.336,9138
19. Jan. 20242.342,002.346,272.323,252.345,472.345,4745
18. Jan. 20242.322,672.328,452.303,082.310,472.310,4721
17. Jan. 20242.304,872.310,002.280,912.301,182.301,1812
16. Jan. 20242.267,082.304,462.267,082.289,572.289,5757
15. Jan. 2024------
12. Jan. 20242.286,002.286,002.265,252.276,802.276,8025
11. Jan. 20242.252,792.261,982.229,862.250,002.250,0016
10. Jan. 20242.232,002.257,422.218,892.249,942.249,94469
09. Jan. 20242.231,552.245,612.217,682.242,462.242,465
08. Jan. 20242.209,002.220,082.209,002.219,192.219,193
05. Jan. 20242.220,472.230,002.210,432.227,982.227,98491
04. Jan. 20242.233,652.237,272.229,522.231,252.231,251.029
03. Jan. 20242.249,922.250,002.217,682.239,722.239,7227
02. Jan. 20242.278,432.288,102.244,472.248,882.248,8837
29. Dez. 20232.279,002.290,902.272,392.282,192.282,199
28. Dez. 20232.297,422.307,492.287,402.288,172.288,1720
27. Dez. 20232.324,742.324,742.321,152.321,152.321,156
22. Dez. 20232.287,682.314,932.287,682.309,392.309,394
21. Dez. 20232.297,682.323,352.297,682.307,422.307,4212
20. Dez. 20232.317,302.350,002.317,302.335,002.335,005
19. Dez. 20232.298,522.347,002.298,522.324,102.324,1051
18. Dez. 20232.270,002.298,752.270,002.296,902.296,90108
15. Dez. 20232.274,722.290,472.264,412.273,652.273,65173
14. Dez. 20232.334,282.350,152.268,682.281,852.281,8575
13. Dez. 20232.322,252.347,002.320,692.326,562.326,5621
12. Dez. 20232.305,002.312,572.293,302.310,872.310,8720
11. Dez. 20232.251,702.296,182.245,002.295,182.295,18175
08. Dez. 20232.230,002.230,452.210,512.227,432.227,4317
07. Dez. 20232.218,672.221,122.205,042.213,442.213,4423
06. Dez. 20232.238,322.240,002.212,512.215,032.215,03158
05. Dez. 20232.220,002.235,002.210,002.222,762.222,7629
04. Dez. 20232.236,952.247,002.211,002.215,702.215,70115
01. Dez. 20232.202,832.223,842.188,112.223,842.223,8425
30. Nov. 20232.193,002.205,612.190,702.193,552.193,5522
29. Nov. 20232.203,582.214,312.183,502.196,772.196,778
28. Nov. 20232.209,192.219,052.197,952.198,182.198,182.875
27. Nov. 20232.216,002.235,212.216,002.218,902.218,9040
24. Nov. 20232.220,572.223,802.203,842.222,342.222,3417
23. Nov. 2023------
22. Nov. 20232.212,482.224,032.199,382.221,992.221,99145
21. Nov. 20232.174,042.206,422.174,042.206,422.206,4260
20. Nov. 20232.179,182.204,452.156,792.184,012.184,0131
17. Nov. 20232.184,902.190,712.165,232.171,052.171,0595
16. Nov. 20232.155,812.177,442.152,112.167,452.167,452.196
15. Nov. 20232.166,022.175,002.148,852.158,692.158,691.256
14. Nov. 20232.170,012.177,842.154,542.154,542.154,5480
13. Nov. 20232.125,002.152,102.092,952.152,102.152,1054
10. Nov. 20232.099,052.115,092.092,842.111,562.111,5625
09. Nov. 20232.091,032.101,262.088,052.097,282.097,2829
08. Nov. 20232.079,002.083,972.078,112.078,112.078,11110
07. Nov. 20232.060,932.076,002.054,342.072,802.072,8090
06. Nov. 20232.040,532.069,002.035,002.060,072.060,073.529
03. Nov. 20232.036,002.055,122.028,032.044,202.044,2063
02. Nov. 20232.001,002.037,651.988,002.025,992.025,9916
01. Nov. 20231.943,001.992,011.943,001.990,031.990,03101
31. Okt. 20231.910,421.958,001.901,811.958,001.958,0088
30. Okt. 20231.883,691.921,931.869,691.908,471.908,4730
27. Okt. 20231.888,001.948,691.858,311.914,361.914,3639
26. Okt. 20231.816,001.868,881.806,311.813,091.813,0914
25. Okt. 20231.849,941.857,761.834,741.838,981.838,9852
24. Okt. 20231.822,011.853,801.797,841.844,801.844,8010
23. Okt. 20231.821,001.855,621.801,801.838,851.838,8558
20. Okt. 20231.847,001.853,581.829,571.839,511.839,5120
19. Okt. 20231.860,621.873,201.840,751.859,071.859,07212
18. Okt. 20231.839,001.850,011.825,301.841,731.841,7318
17. Okt. 20231.811,041.815,941.799,391.809,771.809,7735
16. Okt. 20231.775,471.819,161.771,221.819,161.819,1625
13. Okt. 20231.791,101.808,501.768,021.778,661.778,6659
12. Okt. 20231.823,401.832,101.783,171.783,171.783,1735
11. Okt. 20231.845,001.845,001.811,471.815,461.815,4646
10. Okt. 20231.825,001.846,511.820,961.836,541.836,5437
09. Okt. 20231.825,951.830,791.812,001.828,771.828,7770
06. Okt. 20231.858,001.858,001.823,811.833,941.833,9440
05. Okt. 20231.857,001.857,001.851,811.852,391.852,392
04. Okt. 20231.851,001.853,821.839,001.850,631.850,6320
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...