Deutsche Märkte geschlossen

Givaudan SA (0QPS.IL)

IOB - IOB Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
4.025,50+51,50 (+1,30%)
Börsenschluss: 05:32PM BST
Zeitraum:
04. Mai 2023 - 04. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHFDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Mai 20243.966,004.032,003.936,004.025,504.025,50204
02. Mai 20243.925,003.938,003.938,003.974,003.974,00464
01. Mai 20243.946,003.946,003.946,003.945,503.945,5030
30. Apr. 20243.945,503.969,003.930,003.945,503.945,509.340
29. Apr. 20243.968,003.980,003.944,003.970,003.970,0084
26. Apr. 20243.956,503.989,003.918,003.970,003.970,002.928
25. Apr. 20244.000,004.007,603.891,003.945,503.945,505.699
24. Apr. 20243.966,004.013,003.974,003.973,003.973,002.779
23. Apr. 20243.922,003.981,203.908,003.972,003.972,005.733
22. Apr. 20243.971,003.974,003.909,003.974,003.974,0023.171
19. Apr. 20243.877,503.951,003.857,003.940,503.940,503.121
18. Apr. 20243.953,503.953,003.855,003.866,503.866,502.799
17. Apr. 20243.876,503.912,003.871,003.883,003.883,0017.848
16. Apr. 20243.858,003.896,003.832,003.866,503.866,503.269
15. Apr. 20243.915,503.947,003.878,003.936,003.936,0023.941
12. Apr. 20244.038,504.046,003.910,003.933,003.933,004.119
11. Apr. 20244.049,004.116,003.932,004.019,004.019,003.015
10. Apr. 20243.981,504.038,003.956,004.038,504.038,502.042
09. Apr. 20243.972,003.997,003.944,003.972,003.972,004.253
08. Apr. 20243.949,503.970,173.915,003.957,503.957,501.733
05. Apr. 20243.905,503.947,003.892,003.913,503.913,50625
04. Apr. 20244.042,004.080,003.928,003.977,003.977,006.024
03. Apr. 20244.026,504.076,003.990,794.022,504.022,50127.385
02. Apr. 20244.007,004.061,763.985,004.027,504.027,5024.007
28. März 20244.020,504.044,003.990,004.019,004.019,0028.158
27. März 20244.033,504.059,004.007,004.043,004.043,001.103
26. März 20244.073,504.099,824.034,004.059,004.059,002.188
25. März 20244.054,004.078,004.026,004.059,004.059,0026.592
25. März 202468 Dividende
22. März 20244.093,004.115,004.030,004.091,004.023,008.633
21. März 20244.122,004.154,004.076,004.122,004.053,48442
20. März 20244.088,004.117,004.082,004.090,004.022,021.150
19. März 20244.077,504.102,004.041,004.066,503.998,9169.631
18. März 20244.000,004.078,003.983,004.051,003.983,6735.679
15. März 20243.980,504.037,003.944,003.985,503.919,259.546
14. März 20243.982,504.006,003.950,003.984,503.918,271.894
13. März 20243.978,004.004,003.944,003.978,003.911,8827.402
12. März 20243.954,503.988,003.910,003.960,003.894,182.645
11. März 20243.881,003.939,003.877,003.888,003.823,376.136
08. März 20243.866,503.912,003.857,003.873,503.809,122.122
07. März 20243.750,503.869,003.738,003.863,503.799,283.814
06. März 20243.714,503.784,673.677,003.770,003.707,348.026
05. März 20243.702,503.709,003.672,003.708,503.646,862.221
04. März 20243.720,003.729,003.682,003.717,503.655,717.988
01. März 20243.720,003.738,003.684,003.730,003.668,0085.348
29. Feb. 20243.716,503.750,003.676,003.723,003.661,124.122
28. Feb. 20243.738,003.745,003.701,003.739,003.676,853.330
27. Feb. 20243.814,003.843,003.737,003.751,503.689,144.399
26. Feb. 20243.808,003.851,003.768,003.811,003.747,653.955
23. Feb. 20243.763,003.801,003.769,003.772,003.709,303.845
22. Feb. 20243.744,503.770,003.708,003.760,003.697,502.382
21. Feb. 20243.677,503.785,003.674,003.726,003.664,079.766
20. Feb. 20243.723,003.762,003.681,003.721,003.659,151.318
19. Feb. 20243.656,003.704,003.634,003.650,003.589,331.750
16. Feb. 20243.653,003.691,003.628,003.661,503.600,641.631
15. Feb. 20243.683,003.705,003.640,003.691,003.629,651.176
14. Feb. 20243.615,003.675,553.593,003.635,503.575,078.391
13. Feb. 20243.620,503.650,003.559,003.561,003.501,811.325
12. Feb. 20243.580,503.618,003.558,003.583,503.523,941.993
09. Feb. 20243.617,003.642,003.584,003.626,503.566,222.559
08. Feb. 20243.676,503.690,003.633,003.636,503.576,051.125
07. Feb. 20243.622,503.677,003.610,003.675,503.614,411.566
06. Feb. 20243.614,003.628,003.574,003.619,003.558,853.108
05. Feb. 20243.578,003.596,003.553,003.590,503.530,824.040
02. Feb. 20243.647,003.655,003.563,003.598,503.538,697.174
01. Feb. 20243.572,003.622,003.576,003.584,503.524,927.130
31. Jan. 20243.630,503.658,003.598,003.620,503.560,324.436
30. Jan. 20243.680,003.693,003.603,003.640,003.579,504.052
29. Jan. 20243.613,003.689,003.604,633.660,503.599,666.297
26. Jan. 20243.578,003.659,003.553,003.634,503.574,095.003
25. Jan. 20243.420,503.593,003.297,003.536,003.477,2321.905
24. Jan. 20243.308,503.331,003.289,003.307,503.252,525.262
23. Jan. 20243.373,003.373,003.299,003.313,503.258,425.270
22. Jan. 20243.374,003.397,003.351,003.372,003.315,953.479
19. Jan. 20243.376,003.384,003.322,003.374,003.317,922.535
18. Jan. 20243.355,503.360,003.312,003.312,503.257,442.234
17. Jan. 20243.368,003.369,003.329,003.363,003.307,102.146
16. Jan. 20243.376,003.407,003.368,003.375,003.318,902.013
15. Jan. 20243.398,003.427,003.376,003.408,003.351,35625
12. Jan. 20243.389,503.402,003.354,003.391,503.335,131.227
11. Jan. 20243.403,003.426,003.374,323.413,003.356,272.655
10. Jan. 20243.377,003.410,003.362,003.378,003.321,856.183
09. Jan. 20243.381,503.398,003.334,003.375,003.318,902.682
08. Jan. 20243.332,003.356,683.291,003.336,003.280,554.050
05. Jan. 20243.344,503.366,003.298,003.344,503.288,914.697
04. Jan. 20243.418,003.433,003.356,003.365,003.309,074.728
03. Jan. 20243.445,003.455,003.386,003.403,003.346,4413.729
02. Jan. 20243.463,503.463,503.463,503.463,503.405,93-
29. Dez. 20233.453,003.487,003.422,003.463,503.405,931.164
28. Dez. 20233.487,003.491,003.442,003.490,003.431,991.078
27. Dez. 20233.480,003.509,003.450,003.483,003.425,111.448
22. Dez. 20233.455,003.500,003.452,003.462,503.404,956.777
21. Dez. 20233.486,003.513,003.464,163.494,003.435,92913
20. Dez. 20233.474,503.504,003.454,003.480,003.422,161.566
19. Dez. 20233.489,003.525,003.470,003.505,503.447,232.871
18. Dez. 20233.451,003.494,003.431,003.460,503.402,9820.066
15. Dez. 20233.294,003.485,003.150,003.441,003.383,808.906
14. Dez. 20233.502,503.508,003.404,003.442,003.384,793.914
13. Dez. 20233.457,003.513,353.429,003.464,503.406,915.827
12. Dez. 20233.428,503.459,003.404,003.435,503.378,402.601
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...