Deutsche Märkte öffnen in 7 Stunden 5 Minuten

DHI Group Inc (32D.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,3450+0,1100 (+4,92%)
Börsenschluss: 03:32PM CEST
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20242,25502,36502,34502,34502,3450-
30. Apr. 20242,25502,25502,14002,23502,2350-
29. Apr. 20242,35002,38002,32002,32002,3200-
26. Apr. 20242,31002,31002,27002,27002,2700-
25. Apr. 20242,28002,28002,23502,23502,2350-
24. Apr. 20242,25502,28002,23502,28002,2800-
23. Apr. 20242,22002,22002,18002,21002,2100-
22. Apr. 20242,31002,31002,31002,31002,3100-
19. Apr. 20242,18502,24002,17002,23502,2350-
18. Apr. 20242,13502,20502,08502,19002,1900-
17. Apr. 20242,10002,11002,04002,11002,1100-
16. Apr. 20242,04002,09501,98402,09502,0950-
15. Apr. 20242,11502,13502,07002,07002,0700-
12. Apr. 20242,23002,23002,23002,23002,2300-
11. Apr. 20242,07502,16002,02502,16002,1600-
10. Apr. 20242,16502,16502,03502,03502,0350-
09. Apr. 20242,14502,14502,14502,14502,1450-
08. Apr. 20242,18002,18002,17002,17002,1700-
05. Apr. 20242,29002,29002,29002,29002,2900-
04. Apr. 20242,41502,41502,41502,41502,4150-
03. Apr. 20242,43002,43002,38002,38002,3800-
02. Apr. 20242,33502,33502,33502,33502,3350-
28. März 20242,38002,38502,38002,38502,3850-
27. März 20242,36502,36502,36502,36502,3650-
26. März 20242,47002,47002,47002,47002,4700-
25. März 20242,36002,36002,34502,34502,3450-
22. März 20242,34002,36002,31502,36002,3600-
21. März 20242,33502,35002,33502,35002,3500-
20. März 20242,25002,27502,25002,27502,2750-
19. März 20242,29502,30502,24502,26502,2650-
18. März 20242,38002,41502,33502,33502,3350-
15. März 20242,23002,23002,21502,21502,2150-
14. März 20242,29502,29502,29502,29502,2950-
13. März 20242,31002,31002,29002,29502,2950-
12. März 20242,45002,46002,33502,33502,3350-
11. März 20242,47002,47002,46502,46502,4650-
08. März 20242,59502,66502,52502,52502,5250-
07. März 20242,40502,58502,40502,58502,5850-
06. März 20242,30002,39002,28502,39002,3900-
05. März 20242,36002,38002,27002,37502,3750-
04. März 20242,51002,52002,38002,38002,3800-
01. März 20242,59502,59502,59502,59502,5950-
29. Feb. 20242,56002,56002,56002,56002,5600-
28. Feb. 20242,60502,60502,45002,45002,4500-
27. Feb. 20242,41502,47502,41502,47502,4750-
26. Feb. 20242,17502,18502,17002,18502,1850-
23. Feb. 20242,21502,21502,15002,15002,1500-
22. Feb. 20242,32502,32502,17502,17502,1750-
21. Feb. 20242,33502,33502,33502,33502,3350-
20. Feb. 20242,34002,40002,33002,34502,3450-
19. Feb. 20242,34502,34502,34502,34502,3450-
16. Feb. 20242,50002,50002,37002,37002,3700-
15. Feb. 20242,50002,50002,50002,50002,5000-
14. Feb. 20242,23502,23502,23502,23502,2350-
13. Feb. 20242,45002,45002,45002,45002,4500-
12. Feb. 20242,45002,45002,45002,45002,4500-
09. Feb. 20242,21502,21502,21502,21502,2150-
08. Feb. 20241,94802,20501,94802,19502,1950-
07. Feb. 20241,94201,94601,93801,94601,9460-
06. Feb. 20241,89801,90001,89801,90001,90002.173
05. Feb. 20241,92801,93201,88001,88001,8800-
02. Feb. 20241,94001,94401,90601,90601,9060-
01. Feb. 20242,10002,11002,10002,11002,1100-
31. Jan. 20242,30002,30002,29002,29002,2900-
30. Jan. 20242,32502,32502,30502,30502,3050-
29. Jan. 20242,31502,46502,31502,46502,46502.173
26. Jan. 20242,39002,39002,35002,35002,3500-
25. Jan. 20242,24502,24502,24502,24502,2450-
24. Jan. 20242,23502,28502,23502,28502,2850-
23. Jan. 20242,14002,25502,14002,25502,2550-
22. Jan. 20242,09002,16002,09002,16002,1600-
19. Jan. 20242,09502,10002,09502,10002,1000-
18. Jan. 20242,10502,11502,07002,09502,0950-
17. Jan. 20242,07002,14502,07002,14502,1450-
16. Jan. 20242,08002,08002,02002,02002,0200-
15. Jan. 20242,08002,08002,08002,08002,0800-
12. Jan. 20242,02002,02502,02002,02002,0200-
11. Jan. 20242,00502,00502,00502,00502,0050-
10. Jan. 20242,03002,03002,00002,00002,0000-
09. Jan. 20242,21502,21502,14002,14002,1400-
08. Jan. 20242,18502,18502,10502,14502,1450-
05. Jan. 20242,24502,24502,24502,24502,2450-
04. Jan. 20242,32502,32502,32002,32002,3200-
03. Jan. 20242,34002,39002,34002,34002,3400-
02. Jan. 20242,32502,35002,32502,34502,3450-
29. Dez. 20232,37002,37002,37002,37002,3700-
28. Dez. 20232,34502,34502,34502,34502,3450-
27. Dez. 20232,31502,31502,29502,31002,3100-
22. Dez. 20232,22002,22002,22002,22002,2200-
21. Dez. 20232,28502,28502,28502,28502,2850-
20. Dez. 20232,12502,12502,12502,12502,1250-
19. Dez. 20232,14002,14002,14002,14002,1400-
18. Dez. 20232,14502,14502,12002,12002,1200-
15. Dez. 20232,25502,25502,18502,18502,1850-
14. Dez. 20232,26002,26002,17502,17502,1750-
13. Dez. 20232,17502,17502,14502,14502,1450-
12. Dez. 20232,17002,17502,06502,17502,1750-
11. Dez. 20232,31502,31502,20002,20002,2000-
08. Dez. 20232,33002,33002,29502,29502,2950-
07. Dez. 20232,32502,32502,32502,32502,3250-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...