Deutsche Märkte schließen in 3 Stunden 4 Minuten
DAX
18.741,87 +61,67 (+0,33%) Euro Stoxx 50
5.056,53 +31,36 (+0,62%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Gold
2.370,00 -22,90 (-0,96%) EUR/USD
1,0855 +0,0028 (+0,26%) Bitcoin EUR
64.384,68 -99,96 (-0,16%)
Holaluz-Clidom, S.A. (4H2.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:05AM CEST. Markt geöffnet.
Zeitraum:
23. Mai 2023 - 23. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Mai 2024 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 39.500 |
| 22. Mai 2024 | 1,3000 | 1,3000 | 1,1550 | 1,1550 | 1,1550 | 39.500 |
| 21. Mai 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 20. Mai 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 17. Mai 2024 | 1,3250 | 1,4200 | 1,3250 | 1,3500 | 1,3500 | 500 |
| 16. Mai 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 15. Mai 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 14. Mai 2024 | 1,3500 | 1,3900 | 1,3500 | 1,3900 | 1,3900 | 6.000 |
| 13. Mai 2024 | 1,2600 | 1,4000 | 1,2600 | 1,4000 | 1,4000 | 200 |
| 10. Mai 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | - |
| 09. Mai 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 6.000 |
| 08. Mai 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
| 07. Mai 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
| 06. Mai 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
| 03. Mai 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
| 02. Mai 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
| 30. Apr. 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
| 29. Apr. 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 26. Apr. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 200 |
| 25. Apr. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 24. Apr. 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 23. Apr. 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 22. Apr. 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 19. Apr. 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 18. Apr. 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 17. Apr. 2024 | 2,9000 | 3,0000 | 2,9000 | 3,0000 | 3,0000 | 1.200 |
| 16. Apr. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 1.500 |
| 15. Apr. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 12. Apr. 2024 | 2,9000 | 3,1500 | 2,9000 | 3,1500 | 3,1500 | 115 |
| 11. Apr. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 10. Apr. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 09. Apr. 2024 | 2,9000 | 2,9900 | 2,9000 | 2,9900 | 2,9900 | 200 |
| 08. Apr. 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
| 05. Apr. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 04. Apr. 2024 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | - |
| 03. Apr. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
| 02. Apr. 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 28. März 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| 27. März 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
| 26. März 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 25. März 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 22. März 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 21. März 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 20. März 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 19. März 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 18. März 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 15. März 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
| 14. März 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
| 13. März 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 12. März 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 11. März 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | - |
| 08. März 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 07. März 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 06. März 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
| 05. März 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 04. März 2024 | 2,5600 | 2,6600 | 2,5600 | 2,6600 | 2,6600 | 220 |
| 01. März 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 150 |
| 29. Feb. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 28. Feb. 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 27. Feb. 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 26. Feb. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 23. Feb. 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
| 22. Feb. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| 21. Feb. 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | - |
| 20. Feb. 2024 | 2,5000 | 2,6000 | 2,5000 | 2,6000 | 2,6000 | 150 |
| 19. Feb. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 16. Feb. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 15. Feb. 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 14. Feb. 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 13. Feb. 2024 | 2,6900 | 2,8600 | 2,6900 | 2,8600 | 2,8600 | 600 |
| 12. Feb. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 09. Feb. 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
| 08. Feb. 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | - |
| 07. Feb. 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | - |
| 06. Feb. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 05. Feb. 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
| 02. Feb. 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
| 01. Feb. 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 31. Jan. 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 30. Jan. 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 29. Jan. 2024 | 2,9800 | 3,1700 | 2,9800 | 3,1700 | 3,1700 | 100 |
| 26. Jan. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 25. Jan. 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | - |
| 24. Jan. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 23. Jan. 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | - |
| 22. Jan. 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
| 19. Jan. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 18. Jan. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 17. Jan. 2024 | 2,9100 | 3,0500 | 2,9100 | 3,0500 | 3,0500 | 100 |
| 16. Jan. 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 15. Jan. 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | - |
| 12. Jan. 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | - |
| 11. Jan. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 10. Jan. 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 09. Jan. 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | - |
| 08. Jan. 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | - |
| 05. Jan. 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | - |
| 04. Jan. 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 03. Jan. 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | - |
| 02. Jan. 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
