Deutsche Märkte schließen in 4 Stunden 17 Minuten

NDL Ventures Limited (500189.BO)

YHD - YHD Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
- (-)
Börsenschluss: 05:07PM EST
Zeitraum:
04. März 2023 - 04. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in Download
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 2024103,60108,30103,60107,50107,501.140
29. Feb. 2024108,30111,00106,00106,90106,901.933
28. Feb. 2024106,30113,20104,30107,40107,403.182
27. Feb. 2024109,10112,45108,00109,25109,259.404
26. Feb. 2024110,25117,50110,25112,70112,704.221
23. Feb. 2024112,90115,15110,05114,80114,807.702
22. Feb. 2024111,75113,10111,05112,65112,652.352
21. Feb. 2024116,80116,80112,95114,00114,007.624
20. Feb. 2024114,50115,85112,15112,90112,902.794
16. Feb. 2024123,40123,40108,70110,10110,101.896
15. Feb. 2024116,90118,15112,60114,75114,755.485
14. Feb. 2024112,45114,10109,95112,80112,80642
13. Feb. 2024110,00113,30109,00112,05112,05682
12. Feb. 2024119,05119,05112,00112,35112,35836
09. Feb. 2024112,10118,30112,10117,90117,90643
08. Feb. 2024117,20120,60114,25117,65117,655.221
07. Feb. 2024123,75123,75116,30116,60116,603.101
06. Feb. 2024119,85120,15115,75119,30119,301.807
05. Feb. 2024113,95119,55113,95117,50117,502.360
02. Feb. 2024116,00118,45115,90116,20116,202.960
01. Feb. 2024117,00118,75116,75117,45117,45708
31. Jan. 2024119,70120,25116,70118,20118,203.033
30. Jan. 2024122,85122,85115,05116,55116,551.370
29. Jan. 2024111,95115,10108,05115,10115,104.543
26. Jan. 2024104,65104,65104,65104,65104,65-
25. Jan. 2024113,40113,40103,55104,65104,659.000
24. Jan. 2024111,00111,95107,00110,90110,903.048
23. Jan. 2024120,05120,05108,80109,70109,7011.517
22. Jan. 2024119,20119,20119,20119,20119,20-
19. Jan. 2024123,05123,55118,15119,20119,201.951
18. Jan. 2024123,70127,05118,75119,95119,957.497
17. Jan. 2024128,25129,05122,00122,90122,903.242
16. Jan. 2024131,85134,60125,55127,65127,654.322
12. Jan. 2024148,20148,20142,75143,40143,401.703
11. Jan. 2024145,90146,90144,30146,90146,90877
10. Jan. 2024142,45143,35139,50142,90142,901.538
09. Jan. 2024141,70142,95140,70140,80140,803.470
08. Jan. 2024140,85145,50140,85143,00143,00343
05. Jan. 2024143,90146,05142,10143,70143,704.968
04. Jan. 2024143,65143,70139,50141,05141,051.367
03. Jan. 2024145,80146,15140,90141,15141,15392
02. Jan. 2024145,55146,00141,95142,15142,15427
29. Dez. 2023145,00147,75142,50143,60143,60663
28. Dez. 2023145,35146,35143,10143,15143,15983
27. Dez. 2023145,00147,55145,00146,00146,00544
26. Dez. 2023147,95149,15143,80145,70145,70865
22. Dez. 2023144,75148,00144,20147,95147,95701
21. Dez. 2023143,95146,00142,00144,20144,20436
20. Dez. 2023150,45151,75142,00143,80143,804.883
19. Dez. 2023150,75151,90149,85151,30151,30909
18. Dez. 2023153,00153,00149,85152,30152,30874
15. Dez. 2023152,15152,70151,00151,90151,901.155
14. Dez. 2023151,20153,65150,05150,35150,356.621
13. Dez. 2023145,00152,50145,00152,30152,3010.158
12. Dez. 2023149,30152,15147,50148,45148,453.523
11. Dez. 2023146,40153,10146,40151,60151,606.534
08. Dez. 2023147,45153,45147,45148,55148,558.279
07. Dez. 2023152,15152,15145,80146,15146,155.713
06. Dez. 2023154,70154,70145,00152,00152,006.707
05. Dez. 2023150,90155,50145,15147,85147,857.874
04. Dez. 2023154,35164,00146,00149,50149,506.766
01. Dez. 2023151,60157,00150,65154,15154,153.536
30. Nov. 2023151,75164,00147,05151,40151,4013.248
29. Nov. 2023155,50155,75147,45150,45150,4510.959
28. Nov. 2023150,00161,90150,00158,35158,3526.733
27. Nov. 2023147,20147,20147,20147,20147,20-
24. Nov. 2023148,95150,00147,00147,20147,201.033
22. Nov. 2023145,95145,95140,05145,75145,7552
21. Nov. 2023135,55146,60135,55146,00146,0042
20. Nov. 2023140,05148,25140,00141,75141,75899
17. Nov. 2023149,00149,00142,00144,00144,00262
16. Nov. 2023149,00149,00144,15144,15144,1512
15. Nov. 2023148,80148,85142,15144,10144,10197
14. Nov. 2023148,20148,20148,20148,20148,20-
13. Nov. 2023142,10149,15142,05148,20148,20763
10. Nov. 2023148,50148,50142,15142,40142,40158
09. Nov. 2023148,00149,90148,00148,50148,50176
08. Nov. 2023149,95149,95140,15147,90147,9017
07. Nov. 2023144,00144,00144,00144,00144,0030
06. Nov. 2023140,00143,00139,00139,10139,1089
03. Nov. 2023143,00143,00137,20143,00143,0096
02. Nov. 2023144,85144,85138,90143,75143,7526
01. Nov. 2023144,00144,00138,65138,65138,652
31. Okt. 2023139,85139,85139,70139,70139,7026
30. Okt. 2023140,00140,00134,60134,90134,90238
27. Okt. 2023139,90139,90136,90136,95136,9538
26. Okt. 2023141,90141,90133,95134,20134,20473
25. Okt. 2023140,00142,00140,00141,00141,00305
24. Okt. 2023137,05137,05137,05137,05137,05-
23. Okt. 2023146,85146,85137,05137,05137,05391
20. Okt. 2023144,95144,95143,95143,95143,95102
19. Okt. 2023143,00144,55139,25139,25139,25316
18. Okt. 2023142,60142,60142,60142,60142,60-
17. Okt. 2023147,95147,95142,60142,60142,60105
16. Okt. 2023145,00145,00143,75143,75143,7533
13. Okt. 2023144,60145,35140,35142,60142,601.126
12. Okt. 2023140,15147,90140,15142,55142,55554
11. Okt. 2023145,50146,30140,40146,20146,201.406
10. Okt. 2023143,00143,00139,15139,40139,4084
09. Okt. 2023136,00147,00133,70139,00139,001.398
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...