Deutsche Märkte geschlossen

Klarsen (4YA.BE)

Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,2500-0,0800 (-3,43%)
Börsenschluss: 07:33PM CEST
Zeitraum:
09. Mai 2023 - 09. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Mai 20242,33002,36502,25002,25002,2500250
08. Mai 20242,37502,41002,33002,33002,3300-
07. Mai 20242,20002,37502,20002,37502,3750-
06. Mai 20242,19002,23002,18502,20002,2000-
03. Mai 20242,27002,28502,17502,19002,1900-
02. Mai 20242,61502,61502,27002,27002,2700-
30. Apr. 20242,80002,80002,61502,61502,6150-
29. Apr. 20242,82502,82502,75002,80002,8000-
26. Apr. 20242,82002,82502,58502,82502,8250-
25. Apr. 20242,99002,99002,77002,82002,8200-
24. Apr. 20242,97502,99002,91002,99002,9900-
23. Apr. 20242,95002,97502,88502,97502,9750-
22. Apr. 20242,90002,95002,90002,95002,9500-
19. Apr. 20242,75002,90002,69502,90002,9000-
18. Apr. 20242,80002,80002,70502,75002,7500-
17. Apr. 20242,81502,81502,76502,80002,8000-
16. Apr. 20242,90002,90002,77002,81502,8150-
15. Apr. 20242,88502,94002,82002,90002,9000-
12. Apr. 20242,95002,99002,83002,88502,8850-
11. Apr. 20242,85002,95002,81502,95002,9500-
10. Apr. 20242,74502,86502,74502,85002,8500-
09. Apr. 20242,74502,74502,73002,74502,7450-
08. Apr. 20242,75002,75002,69502,74502,7450-
05. Apr. 20242,77002,77002,68502,75002,7500-
04. Apr. 20242,94002,94002,71002,77002,7700-
03. Apr. 20242,78002,78002,73002,78002,7800-
02. Apr. 20242,90002,90002,72002,78002,7800-
28. März 20242,71002,74002,68002,74002,7400-
27. März 20242,78002,78002,69002,71002,7100-
26. März 20242,80002,80002,75002,76002,7600-
25. März 20242,90002,92002,79002,80002,8000-
22. März 20242,73002,90002,73002,90002,9000-
21. März 20242,78002,78002,69002,73002,7300-
20. März 20242,70002,78002,65002,78002,7800-
19. März 20242,50002,70002,47002,70002,7000-
18. März 20242,50002,50002,48002,50002,5000-
15. März 20242,53002,54002,48002,50002,5000-
14. März 20242,60002,60002,51002,51002,5100-
13. März 20242,50002,60002,45002,60002,6000-
12. März 20242,53002,53002,46002,50002,5000-
11. März 20242,59002,59002,49002,53002,5300-
08. März 20242,54002,59002,52002,59002,5900-
07. März 20242,69002,69002,54002,54002,5400-
06. März 20242,55002,71002,46002,69002,6900-
05. März 20242,60002,60002,45002,55002,5500-
04. März 20242,60002,60002,52002,60002,6000-
01. März 20242,65002,65002,58002,60002,6000-
29. Feb. 20242,65002,65002,58002,65002,6500-
28. Feb. 20242,72002,72002,58002,65002,6500-
27. Feb. 20242,71002,84002,71002,72002,7200-
26. Feb. 20242,75002,77002,67002,71002,7100-
23. Feb. 20242,57002,75002,56002,75002,7500-
22. Feb. 20242,45002,57002,45002,57002,5700-
21. Feb. 20242,43002,46002,43002,45002,4500-
20. Feb. 20242,38002,43002,38002,43002,4300-
19. Feb. 20242,38002,41002,35002,38002,3800-
16. Feb. 20242,50002,50002,38002,38002,3800-
15. Feb. 20242,54002,54002,45002,50002,5000-
14. Feb. 20242,46002,54002,46002,54002,5400-
13. Feb. 20242,60002,60002,46002,46002,4600-
12. Feb. 20242,39002,60002,39002,60002,6000-
09. Feb. 20242,39002,45002,30002,39002,3900-
08. Feb. 20242,57002,57002,39002,39002,3900-
07. Feb. 20242,54002,57002,51002,57002,5700-
06. Feb. 20242,55002,57002,53002,54002,5400-
05. Feb. 20242,60002,64002,55002,55002,5500-
02. Feb. 20242,71002,71002,60002,60002,6000-
01. Feb. 20242,70002,71002,65002,71002,7100-
31. Jan. 20242,68002,73002,61002,70002,7000-
30. Jan. 20242,60002,78002,55002,68002,6800-
29. Jan. 20242,75002,75002,60002,60002,6000-
26. Jan. 20242,90002,90002,65002,75002,7500-
25. Jan. 20242,84002,93002,84002,90002,9000-
24. Jan. 20242,97002,97002,84002,84002,8400-
23. Jan. 20242,94002,97002,86002,97002,9700-
22. Jan. 20243,00003,00002,91002,94002,9400-
19. Jan. 20242,98003,01002,98003,00003,0000-
18. Jan. 20242,97003,10002,93002,98002,9800-
17. Jan. 20243,20003,20002,97002,97002,9700-
16. Jan. 20243,34003,34003,13003,20003,2000-
15. Jan. 20243,38003,38003,27003,34003,3400-
12. Jan. 20243,34003,46003,33003,38003,3800-
11. Jan. 20243,15003,34003,00003,34003,3400-
10. Jan. 20243,17003,17003,09003,15003,1500-
09. Jan. 20243,37003,38003,11003,17003,1700-
08. Jan. 20243,35003,38003,32003,37003,3700-
05. Jan. 20243,10003,35003,10003,35003,3500-
04. Jan. 20242,85003,12002,85003,10003,1000-
03. Jan. 20242,82002,85002,79002,85002,8500-
02. Jan. 20242,72002,82002,69002,82002,8200-
29. Dez. 20232,84002,84002,69002,71002,7100-
28. Dez. 20232,95002,95002,78002,84002,8400-
27. Dez. 20232,99002,99002,91002,95002,9500-
22. Dez. 20232,97002,99002,93002,99002,9900-
21. Dez. 20232,47002,97002,47002,97002,9700-
20. Dez. 20232,38002,63002,38002,63002,6300-
19. Dez. 20232,45002,45002,36002,38002,3800-
18. Dez. 20232,43002,45002,43002,45002,4500-
15. Dez. 20232,48002,48002,43002,43002,4300-
14. Dez. 20232,41002,48002,40002,48002,4800-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...