Deutsche Märkte schließen in 26 Minuten

Lotus Bakeries NV (7LB.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
10.060,00+140,00 (+1,41%)
Ab 08:23AM CEST. Markt geöffnet.
Zeitraum:
17. Juni 2023 - 17. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Juni 202410.060,0010.060,0010.060,0010.060,0010.060,001
14. Juni 202410.080,0010.080,009.920,009.920,009.920,001
13. Juni 202410.180,0010.180,0010.180,0010.180,0010.180,00-
12. Juni 20249.740,009.910,009.740,009.910,009.910,001
11. Juni 20249.850,009.850,009.850,009.850,009.850,00-
10. Juni 20249.810,009.810,009.810,009.810,009.810,00-
07. Juni 202410.080,0010.080,0010.080,0010.080,0010.080,00-
06. Juni 20249.890,009.890,009.890,009.890,009.890,00-
05. Juni 20249.800,009.800,009.800,009.800,009.800,00-
04. Juni 20249.530,009.530,009.530,009.530,009.530,00-
03. Juni 20249.810,009.810,009.650,009.650,009.650,001
31. Mai 20249.800,009.800,009.800,009.800,009.800,00-
30. Mai 20249.790,009.790,009.790,009.790,009.790,00-
29. Mai 20249.810,009.810,009.810,009.810,009.810,00-
28. Mai 20249.930,009.970,009.930,009.970,009.970,001
27. Mai 202410.040,0010.040,0010.040,0010.040,0010.040,00-
24. Mai 20249.900,0010.080,009.900,0010.080,0010.080,001
23. Mai 20249.960,009.960,009.920,009.920,009.920,001
22. Mai 20249.890,009.890,009.890,009.890,009.890,00-
21. Mai 20249.810,009.810,009.810,009.810,009.810,00-
20. Mai 20249.730,009.730,009.730,009.730,009.730,00-
17. Mai 20249.730,009.730,009.730,009.730,009.730,00-
17. Mai 202458 Dividende
16. Mai 20249.780,009.780,009.780,009.780,009.722,00-
15. Mai 20249.780,009.780,009.780,009.780,009.722,00-
14. Mai 20249.730,009.730,009.730,009.730,009.672,30-
13. Mai 20249.840,009.840,009.840,009.840,009.781,64-
10. Mai 20249.660,009.660,009.660,009.660,009.602,71-
09. Mai 20249.520,009.750,009.520,009.750,009.692,181
08. Mai 20249.370,009.450,009.370,009.450,009.393,961
07. Mai 20249.340,009.460,009.340,009.420,009.364,132
06. Mai 20249.340,009.340,009.340,009.340,009.284,61-
03. Mai 20249.280,009.280,009.280,009.280,009.224,96-
02. Mai 20249.360,009.360,009.360,009.360,009.304,49-
30. Apr. 20249.350,009.350,009.350,009.350,009.294,55-
29. Apr. 20249.400,009.400,009.400,009.400,009.344,25-
26. Apr. 20249.410,009.410,009.410,009.410,009.354,19-
25. Apr. 20249.250,009.250,009.250,009.250,009.195,14-
24. Apr. 20249.320,009.400,009.320,009.400,009.344,252
23. Apr. 20249.150,009.150,009.150,009.150,009.095,74-
22. Apr. 20249.020,009.020,009.020,009.020,008.966,51-
19. Apr. 20248.880,009.060,008.880,009.060,009.006,272
18. Apr. 20248.860,008.860,008.860,008.860,008.807,46-
17. Apr. 20248.770,008.770,008.770,008.770,008.717,99-
16. Apr. 20248.640,008.640,008.640,008.640,008.588,76-
15. Apr. 20248.800,008.800,008.800,008.800,008.747,81-
12. Apr. 20248.920,008.920,008.920,008.920,008.867,10-
11. Apr. 20248.800,008.800,008.800,008.800,008.747,81-
10. Apr. 20248.820,008.820,008.820,008.820,008.767,69-
09. Apr. 20248.880,008.880,008.880,008.880,008.827,34-
08. Apr. 20248.900,008.900,008.900,008.900,008.847,22-
05. Apr. 20248.790,008.790,008.790,008.790,008.737,87-
04. Apr. 20248.720,008.720,008.720,008.720,008.668,29-
03. Apr. 20248.870,008.870,008.870,008.870,008.817,40-
02. Apr. 20248.900,008.900,008.900,008.900,008.847,22-
28. März 20248.620,008.700,008.620,008.700,008.648,412
27. März 20248.530,008.530,008.530,008.530,008.479,41-
26. März 20248.690,008.690,008.690,008.690,008.638,46-
25. März 20248.800,008.800,008.800,008.800,008.747,81-
22. März 20248.590,008.590,008.590,008.590,008.539,06-
21. März 20248.740,008.740,008.740,008.740,008.688,17-
20. März 20248.610,008.610,008.610,008.610,008.558,94-
19. März 20248.560,008.560,008.560,008.560,008.509,24-
18. März 20248.670,008.670,008.670,008.670,008.618,58-
15. März 20248.880,008.880,008.880,008.880,008.827,34-
14. März 20248.940,008.940,008.940,008.940,008.886,98-
13. März 20248.920,008.920,008.920,008.920,008.867,10-
12. März 20248.950,008.950,008.950,008.950,008.896,92-
11. März 20248.730,008.730,008.730,008.730,008.678,23-
08. März 20248.980,008.980,008.980,008.980,008.926,74-
07. März 20248.940,008.940,008.940,008.940,008.886,98-
06. März 20248.740,008.740,008.740,008.740,008.688,17-
05. März 20248.770,008.770,008.770,008.770,008.717,99-
04. März 20248.690,008.690,008.690,008.690,008.638,46-
01. März 20248.690,008.690,008.690,008.690,008.638,46-
29. Feb. 20248.640,008.700,008.640,008.700,008.648,412
28. Feb. 20248.670,008.670,008.670,008.670,008.618,58-
27. Feb. 20248.810,008.810,008.810,008.810,008.757,75-
26. Feb. 20248.810,008.810,008.810,008.810,008.757,75-
23. Feb. 20248.860,008.860,008.860,008.860,008.807,46-
22. Feb. 20248.960,008.960,008.960,008.960,008.906,86-
21. Feb. 20248.930,008.930,008.930,008.930,008.877,04-
20. Feb. 20249.030,009.030,009.030,009.030,008.976,45-
19. Feb. 20249.050,009.050,009.050,009.050,008.996,33-
16. Feb. 20248.920,008.920,008.920,008.920,008.867,10-
15. Feb. 20248.970,008.970,008.950,008.950,008.896,921
14. Feb. 20248.760,008.760,008.760,008.760,008.708,05-
13. Feb. 20249.160,009.160,009.160,009.160,009.105,68-
12. Feb. 20249.250,009.250,009.250,009.250,009.195,14-
09. Feb. 20249.230,009.230,009.230,009.230,009.175,26-
08. Feb. 20249.240,009.240,009.240,009.240,009.185,20-
07. Feb. 20248.880,008.880,008.880,008.880,008.827,34-
06. Feb. 20249.310,009.310,009.310,009.310,009.254,79-
05. Feb. 20247.880,008.250,007.880,008.250,008.201,071
02. Feb. 20247.970,007.970,007.970,007.970,007.922,73-
01. Feb. 20247.830,007.830,007.830,007.830,007.783,56-
31. Jan. 20247.850,007.850,007.850,007.850,007.803,45-
30. Jan. 20247.780,007.780,007.780,007.780,007.733,86-
29. Jan. 20247.820,007.820,007.820,007.820,007.773,62-
26. Jan. 20247.790,007.790,007.790,007.790,007.743,80-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...