Deutsche Märkte geschlossen

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

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
10,200,00 (0,00%)
Börsenschluss: 5:36PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
10. Juni 20217,187,307,167,287,282.864
09. Juni 20217,367,407,247,247,249.444
08. Juni 20217,307,407,307,367,367.986
07. Juni 20217,307,367,167,307,3014.165
04. Juni 20217,307,407,307,307,3035.110
03. Juni 20217,287,287,027,287,2811.280
02. Juni 20217,007,286,947,287,2813.446
01. Juni 20217,107,207,067,067,062.942
31. Mai 20217,167,187,107,107,102.025
28. Mai 20217,027,187,027,107,106.455
27. Mai 20217,067,086,967,007,006.724
26. Mai 20217,107,207,007,127,126.628
25. Mai 20216,907,206,907,167,1620.020
21. Mai 20216,807,046,746,966,9634.874
20. Mai 20216,846,886,826,826,823.845
19. Mai 20216,946,966,826,906,9015.034
18. Mai 20216,867,046,866,966,9618.289
17. Mai 20217,007,026,866,866,8624.012
14. Mai 20216,907,046,847,027,026.339
13. Mai 20216,907,046,886,906,909.607
12. Mai 20216,927,166,886,926,9222.851
11. Mai 20217,207,206,946,966,9616.778
10. Mai 20216,947,286,947,287,2815.507
07. Mai 20216,967,126,907,027,0235.055
06. Mai 20217,167,166,906,946,9422.207
05. Mai 20216,887,246,767,167,1630.640
04. Mai 20217,027,046,726,806,8034.468
03. Mai 20217,367,367,067,067,0610.199
30. Apr. 20217,347,367,147,287,2817.264
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...