Deutsche Märkte öffnen in 3 Stunden 55 Minuten

Grupo Bimbo SAB de CV (4GM.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3,2800-0,0600 (-1,80%)
Börsenschluss: 03:58PM CEST
Zeitraum:
17. Juni 2023 - 17. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 20243,22003,28003,20003,28003,2800-
13. Juni 20243,26003,34003,26003,34003,3400-
12. Juni 20243,30003,30003,26003,26003,2600-
11. Juni 20243,42003,42003,36003,36003,3600-
10. Juni 20243,26003,32003,26003,32003,3200-
07. Juni 20243,40003,46003,40003,42003,4200800
06. Juni 20243,56003,62003,56003,62003,6200-
05. Juni 20243,38003,44003,38003,44003,4400-
04. Juni 20243,16003,48003,12003,38003,3800144
03. Juni 20243,32003,32003,22003,22003,2200-
31. Mai 20243,40003,40003,40003,40003,4000-
30. Mai 20243,40003,40003,38003,40003,4000-
29. Mai 20243,48003,60003,48003,60003,6000300
28. Mai 20243,72003,72003,50003,50003,5000300
27. Mai 20243,72003,72003,72003,72003,7200-
24. Mai 20243,72003,72003,72003,72003,7200-
23. Mai 20243,74003,74003,74003,74003,7400-
22. Mai 20243,72003,72003,72003,72003,7200-
21. Mai 20243,72003,72003,72003,72003,7200-
20. Mai 20243,72004,10003,72004,10004,100014.800
17. Mai 20243,76003,76003,76003,76003,760030
16. Mai 20243,72003,76003,72003,76003,7600-
15. Mai 20243,66003,78003,66003,78003,7800-
14. Mai 20243,72003,74003,72003,74003,7400-
13. Mai 20243,70003,72003,70003,72003,7200-
10. Mai 20243,84003,92003,80003,80003,80001.000
10. Mai 20240.94 Dividende
09. Mai 20243,74003,74003,74003,74002,8000-
08. Mai 20243,76003,76003,76003,76002,8150-
07. Mai 20243,68003,68003,68003,68002,7551-
06. Mai 20243,72003,72003,72003,72002,7850-
03. Mai 20243,82003,82003,82003,82002,8599-
02. Mai 20243,78003,78003,78003,78002,8299-
30. Apr. 20243,70003,70003,70003,70002,7701-
29. Apr. 20243,58003,72003,58003,72002,7850-
26. Apr. 20243,72003,72003,72003,72002,7850-
25. Apr. 20243,64003,64003,56003,56002,6652-
24. Apr. 20243,72003,72003,64003,64002,7251-
23. Apr. 20243,74003,74003,74003,74002,8000-
22. Apr. 20243,64003,64003,64003,64002,7251-
19. Apr. 20243,48003,50003,46003,50002,6203-
18. Apr. 20243,62003,62003,50003,52002,6353-
17. Apr. 20243,60003,60003,60003,60002,6952-
16. Apr. 20243,78003,78003,56003,56002,6652-
15. Apr. 20243,72003,76003,72003,76002,8150-
12. Apr. 20243,76003,78003,76003,78002,8299-
11. Apr. 20243,74003,80003,74003,76002,8150-
10. Apr. 20243,80003,82003,80003,80002,8449-
09. Apr. 20243,92003,92003,90003,90002,9198-
08. Apr. 20243,94003,96003,94003,96002,9647-
05. Apr. 20243,84003,96003,84003,96002,9647-
04. Apr. 20243,94003,96003,94003,96002,9647-
03. Apr. 20244,12004,14004,06004,06003,0396-
02. Apr. 20244,16004,16004,16004,16003,1144-
28. März 20244,30004,30004,30004,30003,2193-
27. März 20244,22004,22004,12004,22003,1594-
26. März 20244,12004,14004,12004,12003,0845-
25. März 20243,92003,94003,90003,94002,9497-
22. März 20244,02004,02004,02004,02003,0096-
21. März 20244,08004,08004,02004,02003,0096-
20. März 20243,88004,00003,88004,00002,9947-
19. März 20243,74003,76003,72003,76002,8150-
18. März 20243,78003,78003,74003,74002,8000-
15. März 20243,76003,86003,76003,86002,8898-
14. März 20243,72003,78003,72003,78002,8299-
13. März 20243,76003,78003,76003,76002,8150-
12. März 20243,76003,78003,76003,78002,8299-
11. März 20243,74003,78003,74003,78002,8299-
08. März 20243,72003,76003,72003,76002,8150-
07. März 20243,74003,76003,74003,76002,8150-
06. März 20243,78003,78003,78003,78002,8299-
05. März 20243,74003,76003,74003,76002,8150-
04. März 20243,72003,76003,72003,76002,8150-
01. März 20243,70003,74003,70003,74002,8000-
29. Feb. 20243,80003,80003,76003,78002,8299330
28. Feb. 20243,80004,00003,80004,00002,9947100
27. Feb. 20243,74003,84003,74003,84002,8749-
26. Feb. 20243,80003,80003,76003,76002,8150-
23. Feb. 20243,78003,82003,78003,82002,8599-
22. Feb. 20243,88003,88003,84003,84002,8749-
21. Feb. 20243,98003,98003,96003,98002,9797-
20. Feb. 20244,12004,14004,02004,02003,0096-
19. Feb. 20244,06004,10004,06004,10003,0695-
16. Feb. 20244,10004,12004,10004,10003,0695-
15. Feb. 20244,06004,10004,04004,10003,0695-
14. Feb. 20244,08004,08004,06004,06003,0396-
13. Feb. 20244,12004,12004,10004,10003,0695-
12. Feb. 20244,08004,12004,08004,12003,0845-
09. Feb. 20244,12004,14004,12004,14003,0995-
08. Feb. 20244,14004,14004,14004,14003,0995-
07. Feb. 20244,28004,30004,20004,20003,1444483
06. Feb. 20244,06004,16004,06004,16003,1144-
05. Feb. 20244,04004,06004,04004,04003,0246-
02. Feb. 20244,06004,06004,06004,06003,0396-
01. Feb. 20244,06004,14004,04004,14003,0995-
31. Jan. 20244,02004,02004,02004,02003,0096-
30. Jan. 20244,08004,10004,06004,06003,0396-
29. Jan. 20244,08004,14004,08004,08003,0545-
26. Jan. 20243,96003,98003,96003,96002,9647-
25. Jan. 20244,30004,30003,96004,02003,009625
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...