Deutsche Märkte geschlossen

H&R GmbH & Co. KGaA (2HRA.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
8,86-0,04 (-0,45%)
Börsenschluss: 5:36PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Okt. 20218,968,968,808,868,8610.679
27. Okt. 20219,109,128,908,908,9022.502
26. Okt. 20219,069,229,069,089,0821.560
25. Okt. 20219,449,489,149,149,1433.316
22. Okt. 20219,549,549,269,369,368.224
21. Okt. 20219,349,469,189,469,4626.981
20. Okt. 20219,409,469,209,409,4020.909
19. Okt. 20219,249,469,089,389,3835.719
18. Okt. 20219,049,268,929,189,187.353
15. Okt. 20219,109,189,029,109,1013.919
14. Okt. 20218,809,108,669,109,1020.290
13. Okt. 20218,888,968,628,728,7211.546
12. Okt. 20218,848,968,708,968,9610.391
11. Okt. 20218,928,928,728,868,8610.922
08. Okt. 20218,548,908,548,848,8413.956
07. Okt. 20218,468,728,428,588,5816.077
06. Okt. 20218,628,688,208,508,5072.961
05. Okt. 20218,588,728,288,688,6851.025
04. Okt. 20219,149,148,608,708,7060.477
01. Okt. 20219,329,329,109,209,2011.171
30. Sept. 20219,509,569,289,389,382.743
29. Sept. 20219,149,529,129,529,529.090
28. Sept. 20219,489,489,209,209,208.078
27. Sept. 20219,349,569,309,569,5612.263
24. Sept. 20219,549,549,289,349,345.470
23. Sept. 20219,549,669,529,629,624.144
22. Sept. 20219,449,529,409,509,5013.595
21. Sept. 20219,349,409,269,409,407.002
20. Sept. 202110,2010,209,189,249,24121.020
17. Sept. 202110,1510,2010,1510,2010,2015.335
16. Sept. 202110,2510,2510,1510,2010,209.876
15. Sept. 202110,0510,2510,0510,2510,2513.336
14. Sept. 202110,2010,309,949,989,9813.050
13. Sept. 202110,0010,309,9810,1510,1532.552
10. Sept. 202110,0010,209,8610,2010,2022.122
09. Sept. 20219,7810,059,6010,0510,0510.008
08. Sept. 20219,609,789,369,729,7214.505
07. Sept. 20219,709,789,369,609,6024.899
06. Sept. 20219,9210,009,589,649,6422.333
03. Sept. 202110,1010,1010,0010,0010,0032.659
02. Sept. 20219,9010,209,9010,2010,2015.132
01. Sept. 202110,1510,359,729,949,9463.030
31. Aug. 20219,9010,159,9010,1010,1041.591
30. Aug. 20219,709,929,709,929,9225.289
27. Aug. 20219,349,669,329,669,6634.141
26. Aug. 20219,329,429,209,429,4213.912
25. Aug. 20219,289,469,289,409,404.242
24. Aug. 20219,309,509,289,309,305.106
23. Aug. 20219,589,589,389,389,384.319
20. Aug. 20219,249,569,209,569,568.719
19. Aug. 20219,589,589,209,209,2014.308
18. Aug. 20219,409,589,349,589,5810.022
17. Aug. 20219,489,609,409,409,409.452
16. Aug. 20219,929,929,509,509,5028.395
13. Aug. 20219,849,949,849,929,926.592
12. Aug. 20219,789,809,749,749,745.325
11. Aug. 20219,549,949,549,789,7832.481
10. Aug. 20219,509,589,409,589,587.691
09. Aug. 20219,689,749,609,609,605.266
06. Aug. 20219,689,749,609,729,724.954
05. Aug. 20219,549,769,529,609,6012.776
04. Aug. 20219,409,629,409,609,6020.885
03. Aug. 20219,609,709,429,429,4228.394
02. Aug. 20219,689,749,629,669,669.747
30. Juli 20219,569,649,409,609,6026.158
29. Juli 20219,509,669,429,669,6614.586
28. Juli 20219,409,469,309,409,4028.875
27. Juli 20219,289,469,249,409,4022.582
26. Juli 20219,289,369,109,369,3637.551
23. Juli 20219,569,609,209,289,2826.718
22. Juli 20218,189,848,169,349,34168.643
21. Juli 20217,968,127,648,128,1223.858
20. Juli 20218,048,067,867,887,8810.730
19. Juli 20218,348,347,987,987,9827.900
16. Juli 20218,328,388,308,388,381.780
15. Juli 20218,208,468,208,388,3818.709
14. Juli 20218,588,728,308,308,3011.954
13. Juli 20218,448,668,348,668,6636.894
12. Juli 20218,328,448,288,428,4219.990
09. Juli 20218,168,228,068,188,1820.384
08. Juli 20218,348,348,028,028,0243.155
07. Juli 20218,268,348,208,348,3424.258
06. Juli 20218,108,268,108,268,269.840
05. Juli 20218,028,127,968,108,1014.236
02. Juli 20218,308,307,928,088,0822.775
01. Juli 20218,208,248,048,248,2410.934
30. Juni 20218,188,208,068,128,1214.326
29. Juni 20218,448,468,148,148,1425.525
28. Juni 20218,408,508,388,408,4033.287
25. Juni 20218,368,428,308,368,3626.437
24. Juni 20218,348,408,208,208,2023.071
23. Juni 20218,308,308,208,308,3014.923
22. Juni 20218,208,228,188,228,2219.375
21. Juni 20217,828,187,828,148,1446.783
18. Juni 20217,988,007,747,767,7623.570
17. Juni 20217,988,007,887,987,9828.614
16. Juni 20217,508,207,508,008,00217.253
15. Juni 20217,547,547,507,507,509.749
14. Juni 20217,307,547,307,547,5410.138
11. Juni 20217,307,407,287,367,365.721
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...