Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.288,36 -284,15 (-0,45%)
Grupa Klepsydra S.A. (2EK.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:22AM CEST
Zeitraum:
01. Juni 2023 - 01. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 31. Mai 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 30. Mai 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
| 29. Mai 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
| 28. Mai 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
| 27. Mai 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 24. Mai 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 23. Mai 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
| 22. Mai 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
| 21. Mai 2024 | 2,4800 | 2,5000 | 2,4800 | 2,5000 | 2,5000 | - |
| 20. Mai 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 17. Mai 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
| 16. Mai 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 15. Mai 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 14. Mai 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
| 13. Mai 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 10. Mai 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 09. Mai 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 08. Mai 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
| 07. Mai 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
| 06. Mai 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
| 03. Mai 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 02. Mai 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 30. Apr. 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
| 29. Apr. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 26. Apr. 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
| 25. Apr. 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
| 24. Apr. 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
| 23. Apr. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 22. Apr. 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
| 19. Apr. 2024 | 2,4600 | 2,5100 | 2,4600 | 2,5100 | 2,5100 | - |
| 18. Apr. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 17. Apr. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 16. Apr. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| 15. Apr. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 12. Apr. 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
| 11. Apr. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 10. Apr. 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | - |
| 09. Apr. 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
| 08. Apr. 2024 | 2,6100 | 2,6100 | 2,5900 | 2,6100 | 2,6100 | 3.500 |
| 05. Apr. 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 1.000 |
| 04. Apr. 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 400 |
| 03. Apr. 2024 | 2,5900 | 2,6100 | 2,5900 | 2,6100 | 2,6100 | 500 |
| 02. Apr. 2024 | 2,6100 | 2,6200 | 2,6100 | 2,6200 | 2,6200 | 400 |
| 28. März 2024 | 2,6200 | 2,7400 | 2,6200 | 2,7400 | 2,7400 | 200 |
| 27. März 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 7.000 |
| 26. März 2024 | 2,6800 | 2,8200 | 2,6800 | 2,8200 | 2,8200 | 26 |
| 25. März 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
| 22. März 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
| 21. März 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 20. März 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 7.600 |
| 19. März 2024 | 2,7000 | 2,8000 | 2,7000 | 2,8000 | 2,8000 | 2.400 |
| 18. März 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
| 15. März 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 14. März 2024 | 2,7400 | 2,8800 | 2,7400 | 2,8400 | 2,8400 | 82 |
| 13. März 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 12. März 2024 | 2,7400 | 2,9600 | 2,7400 | 2,9600 | 2,9600 | 1.500 |
| 11. März 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2.510 |
| 08. März 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 07. März 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 06. März 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 05. März 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 04. März 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 01. März 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 29. Feb. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 28. Feb. 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 27. Feb. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 26. Feb. 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 23. Feb. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 22. Feb. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 21. Feb. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 20. Feb. 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 19. Feb. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 16. Feb. 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 15. Feb. 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 14. Feb. 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 13. Feb. 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 12. Feb. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 09. Feb. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 08. Feb. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 07. Feb. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 06. Feb. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
| 05. Feb. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 02. Feb. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 01. Feb. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
| 31. Jan. 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 30. Jan. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 29. Jan. 2024 | 1,8100 | 1,8400 | 1,8100 | 1,8400 | 1,8400 | - |
| 26. Jan. 2024 | 1,8000 | 1,8500 | 1,7500 | 1,8500 | 1,8500 | 3.266 |
| 25. Jan. 2024 | 1,8200 | 1,8200 | 1,7600 | 1,7600 | 1,7600 | 2.000 |
| 24. Jan. 2024 | 1,9300 | 1,9300 | 1,7300 | 1,7300 | 1,7300 | 1.800 |
| 23. Jan. 2024 | 1,9500 | 2,0600 | 1,9100 | 1,9100 | 1,9100 | 11.050 |
| 22. Jan. 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 19. Jan. 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 18. Jan. 2024 | 1,8000 | 1,8000 | 1,7500 | 1,7500 | 1,7500 | 2.140 |
| 17. Jan. 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 16. Jan. 2024 | 1,7000 | 1,9300 | 1,7000 | 1,9300 | 1,9300 | 500 |
| 15. Jan. 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 12. Jan. 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 11. Jan. 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 10. Jan. 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
