Deutsche Märkte geschlossen

Texmaco Infrastructure & Holdings Limited (505400.BO)

YHD - YHD Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
- (-)
Ab 05:07PM EST. Markt geöffnet.
Zeitraum:
26. Feb. 2023 - 26. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in Download
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Feb. 2024------
23. Feb. 2024110,95120,65110,95113,50113,50224.500
22. Feb. 2024108,55110,90106,40109,65109,6535.052
21. Feb. 2024113,20113,35107,65108,00108,0036.191
20. Feb. 2024114,65114,95111,60112,40112,4057.813
16. Feb. 2024119,35119,35112,80113,85113,8551.218
15. Feb. 2024112,40118,55111,70116,45116,4582.102
14. Feb. 2024105,00112,70104,95111,25111,2586.489
13. Feb. 2024103,40108,15101,20107,45107,45150.496
12. Feb. 2024116,00118,05102,95105,30105,30202.904
09. Feb. 2024122,20122,20112,80116,45116,4564.608
08. Feb. 2024126,00126,00119,00119,80119,8055.640
07. Feb. 2024123,70125,55121,05123,95123,95156.286
06. Feb. 2024122,65124,95119,20123,00123,00129.715
05. Feb. 2024128,40130,50120,20121,70121,70405.491
02. Feb. 2024117,75134,80116,80127,55127,55765.140
01. Feb. 2024118,15121,50113,50113,95113,95254.204
31. Jan. 2024119,15121,90116,00117,20117,2096.739
30. Jan. 2024118,55125,00116,90119,25119,25457.400
29. Jan. 2024120,65120,80116,60117,60117,60206.025
26. Jan. 2024119,85119,85119,85119,85119,85-
25. Jan. 2024116,45122,35113,15119,85119,85451.284
24. Jan. 2024114,10114,85108,90114,05114,05158.859
23. Jan. 2024122,20126,30112,15113,40113,40430.905
22. Jan. 2024111,95111,95111,95111,95111,95-
19. Jan. 2024105,50113,40105,50111,95111,95201.759
18. Jan. 2024107,95108,40100,75106,15106,15117.793
17. Jan. 2024105,00109,95105,00107,00107,0091.669
16. Jan. 2024111,30112,20104,50107,95107,95191.190
12. Jan. 2024109,45116,25108,90111,55111,55364.351
11. Jan. 2024105,10111,00105,10108,70108,70437.981
10. Jan. 2024106,95106,95103,60104,75104,7539.743
09. Jan. 2024104,10106,95104,05105,40105,4045.904
08. Jan. 2024104,45106,65102,85103,05103,05182.273
05. Jan. 2024105,40106,75103,35104,65104,6536.525
04. Jan. 2024105,00108,00104,30105,00105,0096.626
03. Jan. 2024104,95107,00102,80104,85104,8591.126
02. Jan. 2024106,00106,55102,25104,65104,6536.558
29. Dez. 2023107,00107,00102,50104,10104,1052.734
28. Dez. 2023105,15106,65102,30103,00103,0055.542
27. Dez. 2023106,05109,70104,40106,45106,45135.633
26. Dez. 2023107,55109,80106,20107,95107,9554.970
22. Dez. 2023108,80110,15105,25106,50106,50128.911
21. Dez. 2023102,75109,30101,55107,05107,05265.673
20. Dez. 2023116,80117,50101,80103,20103,20600.218
19. Dez. 2023106,45118,65105,65116,45116,45818.510
18. Dez. 2023108,95108,95105,15105,95105,9562.006
15. Dez. 2023106,15108,90104,90105,70105,70191.140
14. Dez. 2023107,80108,25103,45103,90103,90188.802
13. Dez. 2023102,05108,80101,25106,75106,75240.681
12. Dez. 2023104,00104,00100,95101,60101,6019.801
11. Dez. 2023103,40105,25101,35103,05103,05142.669
08. Dez. 2023102,85103,2098,50101,35101,3569.115
07. Dez. 202398,70102,5095,90101,25101,2560.274
06. Dez. 2023102,10102,2097,8598,4098,4037.976
05. Dez. 2023104,85105,00100,15100,75100,7585.400
04. Dez. 2023101,80105,10100,25102,45102,4555.005
01. Dez. 2023105,80105,8098,2599,8099,80123.556
30. Nov. 2023104,19107,00101,70102,83102,8388.707
29. Nov. 2023101,31106,00101,31103,77103,7764.179
28. Nov. 2023106,24106,35101,23101,99101,9969.790
27. Nov. 2023104,69104,69104,69104,69104,69-
24. Nov. 2023111,59112,59101,50104,69104,69218.216
22. Nov. 2023104,00106,42100,70104,97104,9760.965
21. Nov. 2023108,79109,49103,12103,99103,99149.037
20. Nov. 2023103,89108,35102,00106,66106,66165.638
17. Nov. 202395,01104,0095,01103,08103,08129.851
16. Nov. 202396,0099,0093,1094,9494,9469.695
15. Nov. 202398,01101,2096,9897,8097,8034.295
14. Nov. 202397,9097,9097,9097,9097,90-
13. Nov. 2023102,80103,1095,5597,9097,9032.322
10. Nov. 202398,51104,0598,51100,11100,1150.725
09. Nov. 2023103,20108,0399,50100,02100,0223.236
08. Nov. 2023108,29111,45101,17102,67102,67206.771
07. Nov. 202392,51111,0092,51107,47107,47780.154
06. Nov. 202386,9997,5585,8992,5392,53297.379
03. Nov. 202387,6988,0084,5086,3586,3561.649
02. Nov. 202385,4789,0084,5086,4186,4172.404
01. Nov. 202380,5387,6080,2284,7784,7729.434
31. Okt. 202382,6083,0878,3079,4079,4075.140
30. Okt. 202380,9881,8579,0081,3881,382.866
27. Okt. 202379,5781,5578,7779,2279,223.843
26. Okt. 202377,5078,9073,4578,1378,1315.322
25. Okt. 202375,1079,0573,9678,5478,547.048
24. Okt. 202374,2674,2674,2674,2674,26-
23. Okt. 202379,0379,0373,9574,2674,2616.780
20. Okt. 202380,1581,4277,5878,0278,0216.991
19. Okt. 202377,7182,4377,7180,5080,5031.842
18. Okt. 202381,1081,1077,7278,5178,5110.159
17. Okt. 202384,4084,4080,2580,9580,9524.624
16. Okt. 202382,2984,8079,1581,5281,52173.368
13. Okt. 202369,5081,9469,5080,5780,57215.337
12. Okt. 202371,0071,0069,3769,6869,682.314
11. Okt. 202371,9071,9068,0069,6269,6221.000
10. Okt. 202370,7970,7968,1569,0269,024.671
09. Okt. 202372,5072,5067,3268,1168,113.611
06. Okt. 202369,4271,8769,0371,0771,0710.117
05. Okt. 202367,4669,8067,1067,7867,786.640
04. Okt. 202367,9069,0066,6868,4668,463.629
03. Okt. 202370,7570,7566,5567,8867,8819.679
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...