Deutsche Märkte geschlossen

BW Energy Ltd (6BW.BE)

Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,2750-0,0850 (-3,60%)
Börsenschluss: 09:43PM CEST
Zeitraum:
01. Sept. 2023 - 01. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Aug. 20242,36502,36502,25002,27502,2750-
29. Aug. 20242,44502,44502,34502,36002,3600-
28. Aug. 20242,51502,54502,42002,44502,4450-
27. Aug. 20242,53502,53502,51502,52002,5200-
26. Aug. 20242,45502,53502,45502,53502,5350-
23. Aug. 20242,43002,48502,40502,45502,4550-
22. Aug. 20242,46002,46002,40502,42002,4200-
21. Aug. 20242,48502,59502,43502,44002,4400-
20. Aug. 20242,55502,62502,47502,48502,4850-
19. Aug. 20242,54502,57002,52002,55502,5550-
16. Aug. 20242,58002,64502,40502,55002,5500-
15. Aug. 20242,56002,58002,52502,58002,5800-
14. Aug. 20242,56002,56502,51002,56502,5650-
13. Aug. 20242,58002,58002,52502,55502,5550-
12. Aug. 20242,49502,60002,49502,57002,5700-
09. Aug. 20242,43002,50502,42502,50002,5000-
08. Aug. 20242,42002,43002,38502,42002,4200-
07. Aug. 20242,38502,46002,38502,41502,4150-
06. Aug. 20242,36502,41502,34502,37502,3750-
05. Aug. 20242,41002,41002,29002,36502,3650-
02. Aug. 20242,58002,58502,47502,48002,4800-
01. Aug. 20242,64502,65502,57002,60002,6000-
31. Juli 20242,62502,65502,60502,65502,6550-
30. Juli 20242,64502,67002,58002,58502,5850-
29. Juli 20242,70002,70002,63502,65002,6500-
26. Juli 20242,68502,70502,66002,69002,6900-
25. Juli 20242,73002,73002,65502,69502,6950-
24. Juli 20242,79002,79002,74002,75002,7500-
23. Juli 20242,76002,80502,76002,80002,8000-
22. Juli 20242,84002,84002,72502,80502,8050-
19. Juli 20242,84002,84002,78502,79002,7900-
18. Juli 20242,80502,85002,80502,82502,8250-
17. Juli 20242,78002,81002,77002,80002,8000-
16. Juli 20242,76502,80502,76502,78502,7850-
15. Juli 20242,79502,80502,77002,77002,7700-
12. Juli 20242,77002,81502,75502,80502,8050-
11. Juli 20242,87002,87002,75002,77002,7700-
10. Juli 20242,83002,84002,80002,84002,8400-
09. Juli 20242,64502,88002,64502,83002,8300-
08. Juli 20242,68502,68502,64502,65002,6500-
05. Juli 20242,72002,72502,69002,70002,7000-
04. Juli 20242,73002,73002,71002,72002,7200-
03. Juli 20242,75002,77502,70502,73002,7300-
02. Juli 20242,73002,77002,72502,73502,7350-
01. Juli 20242,76002,76002,72002,73002,7300-
28. Juni 20242,70502,74002,70502,72002,7200-
27. Juni 20242,67502,70502,67502,70002,7000-
26. Juni 20242,72502,74002,66502,67002,6700-
25. Juni 20242,68002,75002,68002,71502,7150-
24. Juni 20242,72502,72502,69002,70502,7050-
21. Juni 20242,75502,75502,71502,72502,7250-
20. Juni 20242,70002,75502,66502,75002,7500-
19. Juni 20242,72002,74002,68502,69002,6900-
18. Juni 20242,65502,71502,64002,71002,7100-
17. Juni 20242,65002,65002,60502,64002,6400-
14. Juni 20242,70502,78002,64002,64502,6450-
13. Juni 20242,75502,75502,69002,70002,7000-
12. Juni 20242,70502,77502,70502,72002,7200-
11. Juni 20242,75502,75502,69002,70002,7000-
10. Juni 20242,78002,78002,69002,75002,7500-
07. Juni 20242,76002,76002,71002,71002,7100-
06. Juni 20242,65002,76502,65002,76502,7650-
05. Juni 20242,78002,78002,74002,75502,7550-
04. Juni 20242,92002,92002,74002,76502,7650-
03. Juni 20242,98502,98502,87502,87502,8750-
31. Mai 20242,94002,97002,91002,96002,9600-
30. Mai 20242,87502,94502,87502,94002,9400-
29. Mai 20242,86002,89502,80502,89002,8900-
28. Mai 20242,87002,87002,79002,81502,8150-
27. Mai 20242,77002,86502,76002,86502,8650-
24. Mai 20242,70502,80002,70502,77002,7700-
23. Mai 20242,64502,72002,64502,70002,7000-
22. Mai 20242,64502,65502,62002,63002,6300-
21. Mai 20242,54002,66502,54002,64002,6400-
20. Mai 20242,48002,55002,47002,54502,5450-
17. Mai 20242,44502,47502,44502,47002,4700-
16. Mai 20242,43502,46502,40502,45002,4500-
15. Mai 20242,51002,51002,42502,43002,4300-
14. Mai 20242,49002,50502,48502,50502,5050-
13. Mai 20242,50002,51002,48002,49002,4900-
10. Mai 20242,48502,54002,46502,46502,4650-
09. Mai 20242,46002,48002,46002,48002,4800-
08. Mai 20242,45502,47002,43002,47002,4700-
07. Mai 20242,46002,50002,46002,46502,4650-
06. Mai 20242,49502,49502,45502,46502,4650-
03. Mai 20242,41002,53502,41002,50502,5050-
02. Mai 20242,44502,44502,41002,43502,4350-
30. Apr. 20242,41002,49502,41002,44502,4450-
29. Apr. 20242,47002,47002,40502,41502,4150-
26. Apr. 20242,43002,46002,38002,46002,4600-
25. Apr. 20242,38502,43002,34002,41502,4150-
24. Apr. 20242,49002,49002,39002,39502,3950-
23. Apr. 20242,46502,48002,41502,48002,4800-
22. Apr. 20242,42002,47502,39002,46502,4650-
19. Apr. 20242,39002,41002,38002,40002,4000-
18. Apr. 20242,40002,42502,37502,41502,4150-
17. Apr. 20242,38002,41502,35002,35002,3500-
16. Apr. 20242,41002,42502,39002,42502,4250-
15. Apr. 20242,48502,48502,40502,40502,4050-
12. Apr. 20242,44502,48002,44502,46002,4600-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...