Deutsche Märkte geschlossen

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

LSE - LSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.866,78-43,12 (-1,48%)
Börsenschluss: 05:53PM BST
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Apr. 20242.896,592.922,012.864,722.866,782.866,78161
18. Apr. 20242.902,962.936,662.898,282.909,902.909,902.479
17. Apr. 20242.958,732.962,952.890,252.899,342.899,34133
16. Apr. 20242.922,332.945,802.919,662.927,142.927,141.529
15. Apr. 20242.962,332.994,802.932,182.932,182.932,1873
12. Apr. 20243.002,123.002,122.943,912.965,302.965,3078
11. Apr. 20242.971,062.996,192.966,002.995,382.995,3845
10. Apr. 20242.901,002.945,892.885,112.945,892.945,8959
09. Apr. 20242.967,502.968,802.881,452.914,912.914,9148
08. Apr. 20242.915,002.930,542.902,512.924,702.924,7088
05. Apr. 20242.882,262.904,772.876,942.893,152.893,1565
04. Apr. 20242.900,002.920,442.899,552.899,552.899,55101
03. Apr. 20242.904,832.904,832.881,952.888,522.888,5240
02. Apr. 20242.880,002.893,512.850,002.884,842.884,8444
28. März 20242.963,702.963,702.908,002.918,392.918,3947
27. März 20242.969,362.987,502.903,032.910,452.910,4570
26. März 20242.920,002.976,682.917,952.951,282.951,2896
25. März 20242.885,002.911,702.867,162.903,962.903,96222
22. März 20242.920,512.922,602.885,962.890,002.890,0059
21. März 20242.955,992.955,992.890,842.920,922.920,92204
20. März 20242.925,973.019,962.880,272.897,732.897,73391
19. März 20242.762,862.798,532.756,002.790,932.790,9314
18. März 20242.687,882.807,992.687,882.788,232.788,23332
15. März 20242.721,362.769,252.714,992.728,182.728,18103
14. März 20242.746,862.770,162.729,012.755,642.755,64111
13. März 20242.680,002.737,672.680,002.710,002.710,0051
12. März 20242.645,582.735,002.645,582.703,492.703,4957
11. März 20242.670,592.697,612.608,032.674,202.674,2056
08. März 20242.705,782.705,782.676,002.695,422.695,42696
07. März 20242.690,252.710,052.680,952.687,652.687,6539
06. März 20242.723,482.732,062.673,582.683,692.683,6976
05. März 20242.741,782.741,782.685,372.712,622.712,6263
04. März 20242.700,002.710,432.677,612.710,432.710,4320
01. März 20242.712,012.712,012.680,802.687,532.687,5329
29. Feb. 20242.676,352.700,602.673,752.693,492.693,4933
28. Feb. 20242.650,202.669,002.634,162.662,232.662,237
27. Feb. 20242.660,002.670,002.628,532.628,532.628,5326
26. Feb. 20242.653,652.675,802.646,042.646,042.646,04108
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...