Deutsche Märkte öffnen in 7 Stunden

Crest Nicholson Holdings plc (C38.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,7400+0,0150 (+0,55%)
Börsenschluss: 08:23AM CEST
Zeitraum:
30. Mai 2023 - 30. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Mai 20242,74002,74002,74002,74002,7400960
28. Mai 20242,72502,72502,72502,72502,7250-
27. Mai 20242,72502,72502,72502,72502,7250-
24. Mai 20242,66002,66002,66002,66002,6600-
23. Mai 20242,66502,66502,66502,66502,6650-
22. Mai 20242,63502,63502,63502,63502,6350-
21. Mai 20242,66502,66502,66502,66502,6650-
20. Mai 20242,62002,62002,62002,62002,6200-
17. Mai 20242,59002,59002,59002,59002,5900-
16. Mai 20242,53502,53502,53502,53502,5350-
15. Mai 20242,42502,42502,42502,42502,4250-
14. Mai 20242,39502,39502,39502,39502,3950-
13. Mai 20242,38502,38502,38502,38502,3850-
10. Mai 20242,30502,30502,30502,30502,3050-
09. Mai 20242,28002,28002,28002,28002,2800-
08. Mai 20242,29002,29002,29002,29002,2900-
07. Mai 20242,25502,25502,25502,25502,2550-
06. Mai 20242,25502,25502,25502,25502,2550-
03. Mai 20242,18502,18502,18502,18502,1850-
02. Mai 20242,17502,17502,17502,17502,1750-
30. Apr. 20242,19502,19502,19502,19502,1950-
29. Apr. 20242,16002,16002,16002,16002,1600-
26. Apr. 20242,14502,14502,14502,14502,1450-
25. Apr. 20242,13502,13502,13502,13502,1350-
24. Apr. 20242,21502,21502,21502,21502,2150-
23. Apr. 20242,14502,14502,14502,14502,1450-
22. Apr. 20242,15502,15502,15502,15502,1550-
19. Apr. 20242,16002,16002,16002,16002,1600-
18. Apr. 20242,15002,15002,15002,15002,1500-
17. Apr. 20242,15502,15502,15502,15502,1550-
16. Apr. 20242,19002,19002,19002,19002,1900-
15. Apr. 20242,19502,19502,19502,19502,1950-
12. Apr. 20242,17002,17002,17002,17002,1700-
11. Apr. 20242,17502,17502,17502,17502,1750-
10. Apr. 20242,19002,19002,19002,19002,1900-
09. Apr. 20242,20502,20502,20502,20502,2050-
08. Apr. 20242,17002,17002,17002,17002,1700-
05. Apr. 20242,18002,18002,18002,18002,1800-
04. Apr. 20242,19502,19502,19502,19502,1950-
03. Apr. 20242,18002,18002,18002,18002,1800-
02. Apr. 20242,24502,24502,24502,24502,2450-
28. März 20242,26002,26002,26002,26002,2600-
27. März 20242,28002,28002,28002,28002,2800-
26. März 20242,26002,26002,26002,26002,2600-
25. März 20242,26002,26002,26002,26002,2600-
22. März 20242,30002,30002,30002,30002,3000-
21. März 20242,34002,34002,34002,34002,3400-
21. März 20240.115 Dividende
20. März 20242,38002,40002,38002,40002,2850-
19. März 20242,62002,62002,62002,62002,4945-
18. März 20242,62002,62002,62002,62002,4945-
15. März 20242,64002,64002,64002,64002,5135-
14. März 20242,60002,60002,60002,60002,4754-
13. März 20242,56002,56002,56002,56002,4373-
12. März 20242,56002,56002,56002,56002,4373-
11. März 20242,56002,56002,56002,56002,4373-
08. März 20242,54002,54002,54002,54002,4183-
07. März 20242,54002,54002,54002,54002,4183-
06. März 20242,52002,52002,52002,52002,3993-
05. März 20242,46002,46002,46002,46002,3421-
04. März 20242,50002,50002,50002,50002,3802-
01. März 20242,48002,48002,48002,48002,3612-
29. Feb. 20242,42002,42002,42002,42002,3040-
28. Feb. 20242,50002,50002,50002,50002,3802-
27. Feb. 20242,48002,48002,48002,48002,3612-
26. Feb. 20242,46002,46002,46002,46002,3421-
23. Feb. 20242,44002,44002,44002,44002,3231-
22. Feb. 20242,42002,42002,42002,42002,3040-
21. Feb. 20242,46002,46002,46002,46002,3421-
20. Feb. 20242,48002,48002,48002,48002,3612-
19. Feb. 20242,48002,48002,48002,48002,3612-
16. Feb. 20242,52002,52002,52002,52002,3993-
15. Feb. 20242,48002,48002,48002,48002,3612-
14. Feb. 20242,50002,50002,50002,50002,3802-
13. Feb. 20242,64002,64002,64002,64002,5135-
12. Feb. 20242,56002,56002,56002,56002,4373-
09. Feb. 20242,54002,54002,54002,54002,4183-
08. Feb. 20242,54002,54002,54002,54002,4183-
07. Feb. 20242,44002,44002,44002,44002,3231-
06. Feb. 20242,38002,38002,38002,38002,2660-
05. Feb. 20242,44002,44002,44002,44002,3231-
02. Feb. 20242,42002,42002,42002,42002,3040-
01. Feb. 20242,42002,42002,42002,42002,3040-
31. Jan. 20242,46002,46002,46002,46002,3421-
30. Jan. 20242,44002,44002,44002,44002,3231-
29. Jan. 20242,46002,46002,46002,46002,3421-
26. Jan. 20242,42002,42002,42002,42002,3040-
25. Jan. 20242,40002,40002,40002,40002,2850-
24. Jan. 20242,36002,36002,36002,36002,2469-
23. Jan. 20242,38002,38002,38002,38002,2660960
22. Jan. 20242,38002,38002,38002,38002,2660-
19. Jan. 20242,36002,36002,36002,36002,2469-
18. Jan. 20242,30002,30002,30002,30002,1898-
17. Jan. 20242,42002,42002,42002,42002,3040-
16. Jan. 20242,48002,48002,48002,48002,3612-
15. Jan. 20242,50002,50002,50002,50002,3802-
12. Jan. 20242,50002,50002,50002,50002,3802-
11. Jan. 20242,52002,52002,52002,52002,3993-
10. Jan. 20242,46002,46002,46002,46002,3421-
09. Jan. 20242,64002,64002,64002,64002,5135-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...