Deutsche Märkte geschlossen

Kernel Holding S.A. (0KE.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,6950+0,2150 (+8,67%)
Börsenschluss: 09:24AM CEST
Zeitraum:
02. Juni 2023 - 02. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. Mai 20242,48502,69502,48502,69502,69503.000
30. Mai 20242,48002,48002,48002,48002,4800-
29. Mai 20242,51002,51002,51002,51002,5100-
28. Mai 20242,46502,51502,46502,51502,515010
27. Mai 20242,40002,40002,40002,40002,4000-
24. Mai 20242,35502,35502,35502,35502,3550-
23. Mai 20242,41502,41502,41502,41502,4150-
22. Mai 20242,47002,47002,47002,47002,4700-
21. Mai 20242,50502,50502,50502,50502,5050-
20. Mai 20242,60502,70002,60002,70002,7000240
17. Mai 20242,29502,50002,29502,50002,50001
16. Mai 20242,26502,26502,26502,26502,2650-
15. Mai 20242,27002,27002,27002,27002,2700-
14. Mai 20242,25502,25502,25502,25502,2550-
13. Mai 20242,26502,26502,26502,26502,2650-
10. Mai 20242,26002,26502,26002,26502,2650100
09. Mai 20242,25002,25002,25002,25002,2500-
08. Mai 20242,22002,22002,22002,22002,2200900
07. Mai 20242,23502,23502,23502,23502,2350-
06. Mai 20242,25002,25002,25002,25002,2500-
03. Mai 20242,24502,24502,24502,24502,2450-
02. Mai 20242,22002,49002,22002,49002,4900500
30. Apr. 20242,22002,22002,22002,22002,2200-
29. Apr. 20242,24502,45002,24502,45002,4500644
26. Apr. 20242,31502,46502,31502,46502,46501.000
25. Apr. 20242,26002,26002,26002,26002,2600-
24. Apr. 20242,27502,49002,27502,49002,49005
23. Apr. 20242,24502,24502,24502,24502,2450-
22. Apr. 20242,25002,25002,25002,25002,2500-
19. Apr. 20242,25502,51002,25502,51002,51001.300
18. Apr. 20242,27502,27502,27502,27502,2750-
17. Apr. 20242,26002,49502,26002,28502,2850812
16. Apr. 20242,34502,34502,34502,34502,3450-
15. Apr. 20242,60002,60002,60002,60002,6000200
12. Apr. 20242,49002,49002,49002,49002,4900-
11. Apr. 20242,36002,51502,36002,51502,51502.500
10. Apr. 20242,50502,50502,50502,50502,5050-
09. Apr. 20242,09002,60002,09002,51502,515020.698
08. Apr. 20242,06002,31002,06002,31002,3100160
05. Apr. 20242,04002,04002,04002,04002,0400-
04. Apr. 20241,99002,24501,99002,24502,245050
03. Apr. 20242,01002,01001,98401,98401,98402.001
02. Apr. 20242,01002,01502,01002,01502,0150230
28. März 20242,10002,10002,10002,10002,1000300
27. März 20242,19402,19402,19402,19402,1940111
26. März 20242,01002,01002,01002,01002,0100-
25. März 20242,02602,24002,02602,24002,24004.500
22. März 20242,02002,02002,02002,02002,0200-
21. März 20242,01402,01402,01402,01402,0140-
20. März 20242,02802,02802,02802,02802,0280-
19. März 20241,98402,23601,98402,23602,23602.000
18. März 20242,08002,28802,00002,08002,08003.710
15. März 20242,50002,50002,50002,50002,50004.500
14. März 20242,77003,12802,73402,89002,89006.740
13. März 20242,70603,10802,70603,10803,10804.500
12. März 20242,75002,75002,75002,75002,750050
11. März 20242,75402,75402,75402,75402,7540-
08. März 20242,77202,77202,77202,77202,7720-
07. März 20242,79202,79202,79202,79202,7920-
06. März 20242,82202,82202,79202,79202,79201.799
05. März 20242,91203,18202,76602,76602,76608.793
04. März 20242,55203,19802,55203,19803,19802.696
01. März 20242,89202,89202,74602,74602,7460162
29. Feb. 20242,97002,97002,91402,91402,9140200
28. Feb. 20242,31402,54202,31402,48202,48202.116
27. Feb. 20242,29002,29002,29002,29002,2900-
26. Feb. 20242,53802,53802,50002,50002,5000700
23. Feb. 20242,28002,54002,28002,54002,54001.150
22. Feb. 20242,28402,28402,28402,28402,2840-
21. Feb. 20242,24002,53002,24002,30002,3000485
20. Feb. 20242,23002,42002,23002,42002,42001.380
19. Feb. 20242,20602,42602,20602,22802,2280609
16. Feb. 20242,15802,15802,15802,15802,1580-
15. Feb. 20242,21002,21002,21002,21002,2100-
14. Feb. 20242,18602,20802,18602,20802,2080100
13. Feb. 20242,23202,23202,23202,23202,2320-
12. Feb. 20242,22202,46002,22202,46002,4600235
09. Feb. 20242,23802,23802,21202,21202,21202.994
08. Feb. 20242,21202,21202,21202,21202,212070
07. Feb. 20242,19202,19202,19202,19202,1920-
06. Feb. 20242,18202,18202,18202,18202,1820-
05. Feb. 20242,23002,23002,23002,23002,2300-
02. Feb. 20242,22002,22002,22002,22002,2200-
01. Feb. 20242,28002,28002,28002,28002,2800-
31. Jan. 20242,26202,40002,26202,40002,40006.523
30. Jan. 20242,28002,48002,28002,48002,4800798
29. Jan. 20242,20602,40002,20602,39402,39402.851
26. Jan. 20242,00002,48202,00002,48202,48206.490
25. Jan. 20242,00002,00002,00002,00002,0000-
24. Jan. 20242,00002,00002,00002,00002,0000-
23. Jan. 20242,00602,00602,00602,00602,0060-
22. Jan. 20242,00202,00202,00202,00202,0020500
19. Jan. 20242,00002,00002,00002,00002,0000-
18. Jan. 20242,00002,00002,00002,00002,0000-
17. Jan. 20242,00002,00402,00002,00402,00401.000
16. Jan. 20242,00002,00002,00002,00002,0000-
15. Jan. 20242,04602,04602,04602,04602,0460-
12. Jan. 20242,03002,04602,03002,04602,0460551
11. Jan. 20242,04002,04002,04002,04002,0400-
10. Jan. 20242,04202,21802,04202,04602,0460600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...