Deutsche Märkte öffnen in 53 Minuten
Nikkei 225
38.981,15 -88,53 (-0,23%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.561,81 +3.775,22 (+6,11%) CMC Crypto 200
1.526,75 +38,21 (+2,57%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
Health and Happiness (H&H) International Holdings Ltd (8BI.BE)
Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:10AM CEST. Markt geöffnet.
Zeitraum:
21. Mai 2023 - 21. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 20. Mai 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 18 |
| 17. Mai 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 16. Mai 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 15. Mai 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 14. Mai 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 14. Mai 2024 | 0.18 Dividende | |||||
| 13. Mai 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,0700 | - |
| 10. Mai 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,0443 | - |
| 09. Mai 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,0101 | - |
| 08. Mai 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,0186 | - |
| 07. Mai 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,0358 | - |
| 06. Mai 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,0101 | - |
| 03. Mai 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 0,9930 | - |
| 02. Mai 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,0015 | - |
| 30. Apr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,0101 | - |
| 29. Apr. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,0186 | - |
| 26. Apr. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,0015 | - |
| 25. Apr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 0,9930 | - |
| 24. Apr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,0101 | - |
| 23. Apr. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,0015 | - |
| 22. Apr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,0101 | - |
| 19. Apr. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,0015 | - |
| 18. Apr. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 0,9758 | - |
| 17. Apr. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 0,9587 | - |
| 16. Apr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 0,9673 | - |
| 15. Apr. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 0,9758 | - |
| 12. Apr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 0,9844 | - |
| 11. Apr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 0,9844 | - |
| 10. Apr. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 0,9758 | - |
| 09. Apr. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 0,9758 | - |
| 08. Apr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 0,9844 | - |
| 05. Apr. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 0,9587 | - |
| 04. Apr. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,0614 | - |
| 03. Apr. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,0614 | - |
| 02. Apr. 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,0529 | - |
| 28. März 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,0272 | - |
| 27. März 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,0786 | - |
| 26. März 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,0614 | - |
| 25. März 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,0529 | - |
| 22. März 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,0957 | - |
| 21. März 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,0957 | - |
| 20. März 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,0786 | - |
| 19. März 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,0786 | - |
| 18. März 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,0786 | - |
| 15. März 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,0871 | - |
| 14. März 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,0871 | - |
| 13. März 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,1042 | - |
| 12. März 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,1128 | - |
| 11. März 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,1042 | - |
| 08. März 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,1128 | - |
| 07. März 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,0957 | - |
| 06. März 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,1470 | - |
| 05. März 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,1214 | - |
| 04. März 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,1299 | - |
| 01. März 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,1470 | - |
| 29. Feb. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,1470 | - |
| 28. Feb. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,1385 | - |
| 27. Feb. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,1385 | - |
| 26. Feb. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,1470 | - |
| 23. Feb. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,1128 | - |
| 22. Feb. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,0871 | - |
| 21. Feb. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,0957 | - |
| 20. Feb. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,0443 | - |
| 19. Feb. 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,0529 | - |
| 16. Feb. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,0614 | - |
| 15. Feb. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,0272 | - |
| 14. Feb. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,0272 | - |
| 13. Feb. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,0186 | - |
| 12. Feb. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,0186 | - |
| 09. Feb. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,0186 | - |
| 08. Feb. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,0786 | - |
| 07. Feb. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,0614 | - |
| 06. Feb. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,0443 | - |
| 05. Feb. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,0186 | - |
| 02. Feb. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 0,9930 | - |
| 01. Feb. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,0186 | - |
| 31. Jan. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,0015 | - |
| 30. Jan. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,0358 | - |
| 29. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,0700 | - |
| 26. Jan. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,0614 | - |
| 25. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,0786 | - |
| 24. Jan. 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,0529 | - |
| 23. Jan. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,0186 | - |
| 22. Jan. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 0,9930 | - |
| 19. Jan. 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,0529 | - |
| 18. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,0700 | - |
| 17. Jan. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,1128 | - |
| 16. Jan. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,1299 | - |
| 15. Jan. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,1128 | - |
| 12. Jan. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,1128 | - |
| 11. Jan. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,0957 | - |
| 10. Jan. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,0871 | - |
| 09. Jan. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,1299 | - |
| 08. Jan. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,1299 | - |
| 05. Jan. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,1642 | - |
| 04. Jan. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,1813 | - |
| 03. Jan. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,1898 | - |
| 02. Jan. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,1642 | - |
| 29. Dez. 2023 | 1,3600 | 1,3600 | 1,3300 | 1,3400 | 1,1470 | - |
| 28. Dez. 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,1727 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
