Deutsche Märkte schließen in 2 Stunden 12 Minuten

BJ's Wholesale Club Holdings Inc (8BJ.BE)

Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
65,50-0,50 (-0,76%)
Ab 02:05PM CET. Markt geöffnet.
Zeitraum:
04. März 2023 - 04. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. März 202465,5065,5065,5065,5065,507
01. März 202467,5067,5066,0066,0066,00-
29. Feb. 202467,5068,0067,5068,0068,00-
28. Feb. 202467,0068,0066,5068,0068,00-
27. Feb. 202465,5067,0065,5067,0067,00-
26. Feb. 202466,0066,5065,5066,0066,00-
23. Feb. 202464,0066,0064,0066,0066,00-
22. Feb. 202463,5064,5063,5064,0064,00-
21. Feb. 202463,0064,0063,0063,5063,50-
20. Feb. 202463,5064,0063,0063,5063,50-
19. Feb. 202463,5063,5063,5063,5063,50-
16. Feb. 202463,5064,0063,5064,0064,00-
15. Feb. 202463,5064,5063,0064,0064,00-
14. Feb. 202463,0063,5063,0063,5063,50-
13. Feb. 202462,5063,0062,5063,0063,00-
12. Feb. 202462,0063,0062,0063,0063,00-
09. Feb. 202461,5062,0061,5062,0062,00-
08. Feb. 202461,0062,5061,0062,0062,00-
07. Feb. 202461,0062,0060,0061,0061,00-
06. Feb. 202460,5061,5060,5061,0061,00-
05. Feb. 202459,5061,0059,5060,5060,50-
02. Feb. 202460,0060,0059,5059,5059,50-
01. Feb. 202459,5060,0059,5060,0060,00-
31. Jan. 202460,0060,5059,5059,5059,50-
30. Jan. 202459,5060,0059,5060,0060,00-
29. Jan. 202459,5060,0059,5060,0060,00-
26. Jan. 202459,5060,0059,0059,0059,00-
25. Jan. 202459,0059,5058,5059,5059,50-
24. Jan. 202459,5060,0059,0059,0059,00-
23. Jan. 202459,0060,0059,0059,5059,50-
22. Jan. 202460,0060,0059,5059,5059,50-
19. Jan. 202461,5061,5060,5060,5060,50-
18. Jan. 202461,5061,5061,0061,5061,50-
17. Jan. 202461,0062,0061,0061,5061,50-
16. Jan. 202459,5061,5059,5061,5061,50-
15. Jan. 202459,5059,5059,5059,5059,50-
12. Jan. 202459,0060,0059,0060,0060,00-
11. Jan. 202459,5060,0059,5059,5059,50-
10. Jan. 202461,0061,0060,0060,0060,00-
09. Jan. 202459,5061,0059,5061,0061,00-
08. Jan. 202459,0060,0059,0060,0060,00-
05. Jan. 202460,5061,0059,0059,5059,50-
04. Jan. 202460,0060,5059,0060,5060,50-
03. Jan. 202461,0061,5060,0060,0060,00-
02. Jan. 202460,0062,5060,0061,0061,00-
29. Dez. 202360,5060,5060,5060,5060,50-
28. Dez. 202360,5061,0060,5060,5060,50-
27. Dez. 202360,5061,5060,5060,5060,50-
22. Dez. 202359,5060,5059,0060,0060,00-
21. Dez. 202360,5060,5059,0059,5059,50-
20. Dez. 202360,5061,0060,0060,5060,50-
19. Dez. 202360,0061,0060,0060,5060,50-
18. Dez. 202360,0061,0060,0060,5060,50-
15. Dez. 202360,0060,5060,0060,5060,50-
14. Dez. 202361,5062,0060,0060,5060,50-
13. Dez. 202361,0061,5060,5061,5061,50-
12. Dez. 202361,0061,0060,5061,0061,00-
11. Dez. 202361,0061,5060,5061,0061,00-
08. Dez. 202360,5061,0060,0061,0061,00-
07. Dez. 202359,5060,0059,0060,0060,00-
06. Dez. 202359,5060,0059,5059,5059,50-
05. Dez. 202359,5060,0059,0059,5059,50-
04. Dez. 202360,0060,5059,5059,5059,50-
01. Dez. 202359,0060,0059,0060,0060,00-
30. Nov. 202359,0059,5059,0059,0059,00-
29. Nov. 202360,0060,0059,0059,0059,00-
28. Nov. 202359,5060,0059,5060,0060,00-
27. Nov. 202360,0060,5059,5059,5059,50-
24. Nov. 202360,0060,5060,0060,5060,50-
23. Nov. 202360,0060,0060,0060,0060,00-
22. Nov. 202359,5060,0059,5060,0060,00-
21. Nov. 202358,0060,0057,5059,5059,50-
20. Nov. 202358,5059,5058,0058,0058,00-
17. Nov. 202362,5062,5058,0059,0059,00-
16. Nov. 202365,5065,5062,0062,5062,50-
15. Nov. 202364,0066,0064,0066,0066,00-
14. Nov. 202364,0064,5063,5064,5064,50-
13. Nov. 202363,5064,5063,5064,0064,00-
10. Nov. 202363,0064,0063,0063,5063,50-
09. Nov. 202364,0064,0062,5063,0063,00-
08. Nov. 202365,5066,0064,0064,5064,50-
07. Nov. 202364,0066,5064,0065,5065,50-
06. Nov. 202364,0065,0063,0064,5064,50-
03. Nov. 202364,5064,5063,5064,0064,00-
02. Nov. 202365,0065,5064,0064,0064,00-
01. Nov. 202364,5065,5064,0065,0065,00-
31. Okt. 202365,0065,0063,5064,0064,00-
30. Okt. 202365,5065,5064,5064,5064,50-
27. Okt. 202366,5066,5065,0065,0065,00-
26. Okt. 202366,0067,0065,5067,0067,00-
25. Okt. 202366,5066,5065,5066,0066,00-
24. Okt. 202364,0066,5064,0066,5066,50-
23. Okt. 202365,5065,5064,5064,5064,50-
20. Okt. 202365,5067,0065,5065,5065,50-
19. Okt. 202367,0067,0065,5065,5065,50-
18. Okt. 202365,5067,5065,5067,5067,50-
17. Okt. 202364,5065,5064,0065,5065,50-
16. Okt. 202365,5065,5065,0065,0065,00-
13. Okt. 202365,5066,0065,0065,5065,50-
12. Okt. 202366,0066,0065,5065,5065,50-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...