Deutsche Märkte öffnen in 3 Stunden 36 Minuten
Nikkei 225
38.243,59 +14,48 (+0,04%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Bitcoin EUR
56.508,39 -43,70 (-0,08%) CMC Crypto 200
1.257,13 -55,50 (-4,23%) Nasdaq Compositive
16.340,87 +184,57 (+1,14%) S&P 500
5.222,68 +94,89 (+1,85%)
NRW Holdings Limited (3NR.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:05AM CEST
Zeitraum:
13. Mai 2023 - 13. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 09. Mai 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 08. Mai 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 07. Mai 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 06. Mai 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 03. Mai 2024 | 1,6800 | 1,6800 | 1,6700 | 1,6700 | 1,6700 | - |
| 02. Mai 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 30. Apr. 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 29. Apr. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 26. Apr. 2024 | 1,6800 | 1,6900 | 1,6800 | 1,6900 | 1,6900 | - |
| 25. Apr. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 24. Apr. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 23. Apr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 22. Apr. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 19. Apr. 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 18. Apr. 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 17. Apr. 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 16. Apr. 2024 | 1,6100 | 1,6200 | 1,6100 | 1,6200 | 1,6200 | - |
| 15. Apr. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 12. Apr. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 11. Apr. 2024 | 1,7000 | 1,7100 | 1,7000 | 1,7100 | 1,7100 | - |
| 10. Apr. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 09. Apr. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 08. Apr. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 05. Apr. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 04. Apr. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 03. Apr. 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 02. Apr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 28. März 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 27. März 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 26. März 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 25. März 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 25. März 2024 | 0.065 Dividende | |||||
| 22. März 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6750 | - |
| 21. März 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7231 | - |
| 20. März 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7328 | - |
| 19. März 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7135 | - |
| 18. März 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7328 | - |
| 15. März 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,7520 | - |
| 14. März 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7328 | - |
| 13. März 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7039 | - |
| 12. März 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7328 | - |
| 11. März 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7328 | - |
| 08. März 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,7616 | - |
| 07. März 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,7520 | - |
| 06. März 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,7616 | - |
| 05. März 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,7424 | - |
| 04. März 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7328 | - |
| 01. März 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,7520 | - |
| 29. Feb. 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7039 | - |
| 28. Feb. 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7039 | - |
| 27. Feb. 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,6943 | - |
| 26. Feb. 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6750 | - |
| 23. Feb. 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7039 | - |
| 22. Feb. 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,6846 | - |
| 21. Feb. 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6750 | - |
| 20. Feb. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6365 | - |
| 19. Feb. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6365 | - |
| 16. Feb. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6365 | - |
| 15. Feb. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6365 | - |
| 14. Feb. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6461 | - |
| 13. Feb. 2024 | 1,7100 | 1,7100 | 1,7000 | 1,7000 | 1,6365 | - |
| 12. Feb. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,6557 | - |
| 09. Feb. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6461 | - |
| 08. Feb. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,6654 | - |
| 07. Feb. 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6172 | - |
| 06. Feb. 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6172 | - |
| 05. Feb. 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6076 | - |
| 02. Feb. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6365 | - |
| 01. Feb. 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,5691 | - |
| 31. Jan. 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,5787 | - |
| 30. Jan. 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,5691 | - |
| 29. Jan. 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,5787 | - |
| 26. Jan. 2024 | 1,6100 | 1,6100 | 1,6000 | 1,6000 | 1,5402 | - |
| 25. Jan. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5402 | - |
| 24. Jan. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5402 | - |
| 23. Jan. 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5499 | - |
| 22. Jan. 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,5691 | - |
| 19. Jan. 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,5691 | - |
| 18. Jan. 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5306 | - |
| 17. Jan. 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,5691 | - |
| 16. Jan. 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,5787 | - |
| 15. Jan. 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6172 | - |
| 12. Jan. 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6172 | - |
| 11. Jan. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,6654 | - |
| 10. Jan. 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6750 | - |
| 09. Jan. 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7039 | - |
| 08. Jan. 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6750 | - |
| 05. Jan. 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,6943 | - |
| 04. Jan. 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7231 | - |
| 03. Jan. 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7039 | - |
| 02. Jan. 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,7520 | - |
| 29. Dez. 2023 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,7520 | - |
| 28. Dez. 2023 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,7616 | - |
| 27. Dez. 2023 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,7520 | - |
| 22. Dez. 2023 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7231 | - |
| 21. Dez. 2023 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,7424 | - |
| 20. Dez. 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7328 | - |
| 19. Dez. 2023 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7039 | - |
| 18. Dez. 2023 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7039 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
