Deutsche Märkte schließen in 2 Stunden 6 Minuten

City Lodge Hotels Ltd (C7P.BE)

Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
0,2167-0,0043 (-1,95%)
Ab 02:30PM CEST. Markt geöffnet.
Zeitraum:
27. Sept. 2022 - 27. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 20230,22070,22120,21840,21670,216710.000
27. Sept. 20230.08 Dividende
26. Sept. 20230,22830,22830,22070,22100,1410-
25. Sept. 20230,22770,22910,22650,22910,1462-
22. Sept. 20230,22390,22830,22220,22760,1452-
21. Sept. 20230,22690,22890,22190,22380,1428-
20. Sept. 20230,22250,22750,22250,22750,1451-
19. Sept. 20230,22430,22590,22200,22260,1420-
18. Sept. 20230,22250,22570,22130,22440,1432-
15. Sept. 20230,22220,22220,21680,22200,1416-
14. Sept. 20230,22800,22800,22180,22220,1418-
13. Sept. 20230,22610,22980,22550,22770,1453-
12. Sept. 20230,22970,23040,22630,22650,1445-
11. Sept. 20230,23040,23960,23000,23020,1469-
08. Sept. 20230,23860,23860,22740,22960,1465-
07. Sept. 20230,23890,23960,23550,23820,1520-
06. Sept. 20230,24180,24180,23410,23910,1525-
05. Sept. 20230,22890,24140,22450,24140,1540-
04. Sept. 20230,23160,23160,22550,22900,1461-
01. Sept. 20230,23240,23350,22440,23100,1474-
31. Aug. 20230,22030,23380,22030,23200,1480-
30. Aug. 20230,22370,22550,22060,22060,1407-
29. Aug. 20230,22570,22590,22370,22370,1427-
28. Aug. 20230,22220,22570,22220,22510,1436-
25. Aug. 20230,22400,22590,21230,22230,1418-
24. Aug. 20230,22730,22750,22420,22470,1434-
23. Aug. 20230,22670,22830,22470,22740,1451-
22. Aug. 20230,22250,22690,22250,22650,1445-
21. Aug. 20230,22240,22460,22080,22080,1409-
18. Aug. 20230,22620,22840,22040,22290,1422-
17. Aug. 20230,27230,27230,27230,27230,1737-
16. Aug. 20230,21750,27230,21750,27230,1737-
15. Aug. 20230,22110,22110,21590,21710,1385-
14. Aug. 20230,21770,22120,21770,22120,1411-
11. Aug. 20230,22200,22390,21830,21830,1393-
10. Aug. 20230,22460,22480,22110,22270,1421-
09. Aug. 20230,22570,22580,22390,22480,1434-
08. Aug. 20230,22400,22640,22340,22560,1439-
07. Aug. 2023------
04. Aug. 20230,22660,22670,22150,22490,1435-
03. Aug. 20230,23420,23420,22440,22620,1443-
02. Aug. 20230,23550,23670,22870,23400,1493-
01. Aug. 20230,24730,24900,23650,23650,1509-
31. Juli 20230,25490,25490,24780,24940,1591-
28. Juli 20230,25290,25490,25040,25490,1626-
27. Juli 20230,25010,25490,25010,25390,1620-
26. Juli 20230,25330,25350,24950,24960,1592-
25. Juli 20230,25190,25500,25140,25330,1616-
24. Juli 20230,25030,25170,24820,25090,1601-
21. Juli 20230,24850,25120,24610,25060,1599-
20. Juli 20230,24860,24990,24620,24850,1585-
19. Juli 20230,24820,24890,24730,24870,1587-
18. Juli 20230,24610,24880,24610,24870,1587-
17. Juli 20230,24580,24630,24470,24630,1571-
14. Juli 20230,24910,24910,24430,24620,1571-
13. Juli 20230,24700,25090,24510,24960,1592-
12. Juli 20230,24240,24720,24100,24720,1577-
11. Juli 20230,23580,24220,23580,24200,1544-
10. Juli 20230,23890,24150,23450,23560,1503-
07. Juli 20230,24210,24210,23220,23930,1527-
06. Juli 20230,24920,24920,24210,24210,1545-
05. Juli 20230,25100,25100,24800,24910,1589-
04. Juli 20230,24920,25120,24860,25070,1599-
03. Juli 20230,24210,24970,24210,24910,1589-
30. Juni 20230,20000,20000,20000,20000,1276-
29. Juni 20230,20000,20000,20000,20000,1276-
28. Juni 20230,20000,20000,20000,20000,1276-
27. Juni 20230,20000,20000,20000,20000,1276-
26. Juni 20230,20000,20000,20000,20000,1276-
23. Juni 20230,20000,20000,20000,20000,1276-
22. Juni 20230,20000,20000,20000,20000,1276-
21. Juni 20230,20000,20000,20000,20000,1276-
20. Juni 20230,20000,20000,20000,20000,1276-
19. Juni 20230,20000,20000,20000,20000,1276-
16. Juni 20230,20000,20000,20000,20000,1276-
15. Juni 20230,20000,20000,20000,20000,1276-
14. Juni 20230,20000,20000,20000,20000,1276-
13. Juni 20230,20000,20000,20000,20000,1276-
12. Juni 2023------
09. Juni 20230,20000,20000,20000,20000,1276-
08. Juni 20230,20000,20000,20000,20000,1276-
07. Juni 20230,23430,23430,23000,23000,1467-
06. Juni 20230,22370,23400,22370,23400,1493-
05. Juni 20230,22330,22610,22270,22390,1429-
02. Juni 20230,22270,22490,22180,22340,1425-
01. Juni 2023------
31. Mai 20230,22850,22850,21960,22400,1429-
30. Mai 20230,23670,23670,22800,22850,1458-
29. Mai 20230,24040,24060,23720,23720,1513-
26. Mai 20230,23530,24220,23490,24080,1536-
25. Mai 20230,22860,23860,22860,23540,1502-
24. Mai 20230,22470,23190,22440,22890,1460-
23. Mai 2023------
22. Mai 20230,21890,22220,21830,22210,1417-
19. Mai 20230,22210,22310,21560,21900,1397-
18. Mai 20230,22090,22190,21720,22170,1414-
17. Mai 20230,22270,22600,22050,22130,1412-
16. Mai 20230,21800,22390,21750,22250,1420-
15. Mai 20230,21310,21880,21090,21810,1391-
12. Mai 20230,20520,21030,19750,20970,1338-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...