Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.457,39 +4.530,41 (+8,25%)
Boryszew S.A. (BOW.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:05AM CEST
Zeitraum:
04. Mai 2023 - 04. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | - |
| 02. Mai 2024 | 1,3140 | 1,3140 | 1,3140 | 1,3140 | 1,3140 | - |
| 30. Apr. 2024 | 1,3260 | 1,3260 | 1,3260 | 1,3260 | 1,3260 | - |
| 29. Apr. 2024 | 1,3060 | 1,3060 | 1,3060 | 1,3060 | 1,3060 | - |
| 26. Apr. 2024 | 1,3120 | 1,3120 | 1,3120 | 1,3120 | 1,3120 | - |
| 25. Apr. 2024 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | - |
| 24. Apr. 2024 | 1,3120 | 1,3120 | 1,3120 | 1,3120 | 1,3120 | - |
| 23. Apr. 2024 | 1,3260 | 1,3260 | 1,3260 | 1,3260 | 1,3260 | - |
| 22. Apr. 2024 | 1,3100 | 1,5100 | 1,3100 | 1,5100 | 1,5100 | 9 |
| 19. Apr. 2024 | 1,3020 | 1,3020 | 1,3020 | 1,3020 | 1,3020 | - |
| 18. Apr. 2024 | 1,2960 | 1,2960 | 1,2960 | 1,2960 | 1,2960 | - |
| 17. Apr. 2024 | 1,2680 | 1,4880 | 1,2680 | 1,4880 | 1,4880 | 9 |
| 16. Apr. 2024 | 1,2960 | 1,2960 | 1,2960 | 1,2960 | 1,2960 | - |
| 15. Apr. 2024 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | - |
| 12. Apr. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 11. Apr. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 10. Apr. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 09. Apr. 2024 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | - |
| 08. Apr. 2024 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | - |
| 05. Apr. 2024 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | - |
| 04. Apr. 2024 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | - |
| 03. Apr. 2024 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | - |
| 02. Apr. 2024 | 1,2880 | 1,2880 | 1,2880 | 1,2880 | 1,2880 | - |
| 28. März 2024 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | - |
| 27. März 2024 | 1,2780 | 1,2780 | 1,2780 | 1,2780 | 1,2780 | - |
| 26. März 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 25. März 2024 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | - |
| 22. März 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 21. März 2024 | 1,2880 | 1,2880 | 1,2880 | 1,2880 | 1,2880 | - |
| 20. März 2024 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | - |
| 19. März 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 18. März 2024 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | - |
| 15. März 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 14. März 2024 | 1,3120 | 1,3120 | 1,3120 | 1,3120 | 1,3120 | - |
| 13. März 2024 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | - |
| 12. März 2024 | 1,3140 | 1,3140 | 1,3140 | 1,3140 | 1,3140 | - |
| 11. März 2024 | 1,3180 | 1,3180 | 1,3180 | 1,3180 | 1,3180 | - |
| 08. März 2024 | 1,3060 | 1,3060 | 1,3060 | 1,3060 | 1,3060 | - |
| 07. März 2024 | 1,3020 | 1,3020 | 1,3020 | 1,3020 | 1,3020 | - |
| 06. März 2024 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | - |
| 05. März 2024 | 1,3020 | 1,3020 | 1,3020 | 1,3020 | 1,3020 | - |
| 04. März 2024 | 1,3060 | 1,3060 | 1,3060 | 1,3060 | 1,3060 | - |
| 01. März 2024 | 1,3100 | 1,5100 | 1,3100 | 1,5100 | 1,5100 | 1 |
| 29. Feb. 2024 | 1,3120 | 1,3120 | 1,3120 | 1,3120 | 1,3120 | - |
| 28. Feb. 2024 | 1,3180 | 1,3180 | 1,3180 | 1,3180 | 1,3180 | - |
| 27. Feb. 2024 | 1,3180 | 1,3180 | 1,3180 | 1,3180 | 1,3180 | - |
| 26. Feb. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 23. Feb. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 22. Feb. 2024 | 1,3320 | 1,3320 | 1,3320 | 1,3320 | 1,3320 | - |
| 21. Feb. 2024 | 1,3140 | 1,3140 | 1,3140 | 1,3140 | 1,3140 | - |
| 20. Feb. 2024 | 1,3020 | 1,3020 | 1,3020 | 1,3020 | 1,3020 | - |
| 19. Feb. 2024 | 1,2840 | 1,2840 | 1,2840 | 1,2840 | 1,2840 | - |
| 16. Feb. 2024 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | - |
| 15. Feb. 2024 | 1,2780 | 1,2780 | 1,2780 | 1,2780 | 1,2780 | - |
| 14. Feb. 2024 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | - |
| 13. Feb. 2024 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | - |
| 12. Feb. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 09. Feb. 2024 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | - |
| 08. Feb. 2024 | 1,2880 | 1,2880 | 1,2880 | 1,2880 | 1,2880 | - |
| 07. Feb. 2024 | 1,2980 | 1,5000 | 1,2980 | 1,5000 | 1,5000 | 46 |
| 06. Feb. 2024 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | - |
| 05. Feb. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 02. Feb. 2024 | 1,2840 | 1,2840 | 1,2840 | 1,2840 | 1,2840 | - |
| 01. Feb. 2024 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | - |
| 31. Jan. 2024 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | - |
| 30. Jan. 2024 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | - |
| 29. Jan. 2024 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | - |
| 26. Jan. 2024 | 1,2660 | 1,2660 | 1,2660 | 1,2660 | 1,2660 | - |
| 25. Jan. 2024 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | - |
| 24. Jan. 2024 | 1,2660 | 1,2660 | 1,2660 | 1,2660 | 1,2660 | - |
| 23. Jan. 2024 | 1,2760 | 1,2760 | 1,2760 | 1,2760 | 1,2760 | - |
| 22. Jan. 2024 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | - |
| 19. Jan. 2024 | 1,2780 | 1,4900 | 1,2780 | 1,4900 | 1,4900 | 82 |
| 18. Jan. 2024 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | - |
| 17. Jan. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 16. Jan. 2024 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | - |
| 15. Jan. 2024 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | - |
| 12. Jan. 2024 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | - |
| 11. Jan. 2024 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | - |
| 10. Jan. 2024 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | - |
| 09. Jan. 2024 | 1,2960 | 1,2960 | 1,2960 | 1,2960 | 1,2960 | - |
| 08. Jan. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 05. Jan. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 04. Jan. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 03. Jan. 2024 | 1,2960 | 1,2960 | 1,2960 | 1,2960 | 1,2960 | - |
| 02. Jan. 2024 | 1,3140 | 1,3140 | 1,3140 | 1,3140 | 1,3140 | - |
| 29. Dez. 2023 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 28. Dez. 2023 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | - |
| 27. Dez. 2023 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 22. Dez. 2023 | 1,3120 | 1,3120 | 1,3120 | 1,3120 | 1,3120 | - |
| 21. Dez. 2023 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | - |
| 20. Dez. 2023 | 1,3160 | 1,3160 | 1,3160 | 1,3160 | 1,3160 | - |
| 19. Dez. 2023 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | - |
| 18. Dez. 2023 | 1,4000 | 1,5000 | 1,4000 | 1,5000 | 1,5000 | 3.900 |
| 15. Dez. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 14. Dez. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 13. Dez. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 12. Dez. 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 11. Dez. 2023 | 1,3120 | 1,3120 | 1,3120 | 1,3120 | 1,3120 | - |
| 08. Dez. 2023 | 1,3160 | 1,3160 | 1,3160 | 1,3160 | 1,3160 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
