Deutsche Märkte geschlossen

Chipotle Mexican Grill, Inc. (C9F.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2.850,00+105,00 (+3,83%)
Ab 04:03PM CEST. Markt geöffnet.
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Apr. 20242.795,502.850,002.795,502.850,002.850,005
24. Apr. 20242.715,002.745,002.715,002.745,002.745,004
23. Apr. 20242.696,502.696,502.696,502.696,502.696,50-
22. Apr. 20242.674,002.727,502.674,002.682,002.682,004
19. Apr. 20242.706,002.738,502.706,002.738,502.738,5011
18. Apr. 20242.712,002.739,002.712,002.739,002.739,004
17. Apr. 20242.750,002.801,502.710,002.710,002.710,0014
16. Apr. 20242.750,002.789,002.750,002.789,002.789,004
15. Apr. 20242.770,002.783,502.770,002.783,502.783,504
12. Apr. 20242.782,502.816,502.782,502.816,502.816,502
11. Apr. 20242.749,002.771,002.749,002.771,002.771,005
10. Apr. 20242.672,002.672,002.672,002.672,002.672,00-
09. Apr. 20242.686,002.711,002.644,502.644,502.644,5018
08. Apr. 20242.666,502.702,502.666,502.702,502.702,505
05. Apr. 20242.628,002.650,002.628,002.650,002.650,002
04. Apr. 20242.687,002.687,002.687,002.687,002.687,003
03. Apr. 20242.663,002.719,002.663,002.719,002.719,004
02. Apr. 20242.692,502.692,502.692,502.692,502.692,503
28. März 20242.699,002.733,502.683,002.683,002.683,003
27. März 20242.707,002.766,002.699,502.699,502.699,5011
26. März 20242.663,502.743,002.663,502.740,502.740,509
25. März 20242.689,002.720,002.675,002.697,502.697,5021
22. März 20242.676,002.687,002.670,002.687,002.687,0017
21. März 20242.681,502.698,502.656,502.696,502.696,5028
20. März 20242.713,002.781,502.713,002.725,002.725,0035
19. März 20242.540,002.540,002.540,002.540,002.540,00-
18. März 20242.507,502.507,502.507,502.507,502.507,50-
15. März 20242.519,502.519,502.519,502.519,502.519,50-
14. März 20242.477,502.477,502.477,502.477,502.477,50-
13. März 20242.464,502.511,502.464,502.511,502.511,502
12. März 20242.426,502.480,002.426,502.480,002.480,0015
11. März 20242.433,502.433,502.433,502.433,502.433,50-
08. März 20242.444,502.444,502.444,502.444,502.444,50-
07. März 20242.450,502.450,502.450,502.450,502.450,50-
06. März 20242.485,002.485,002.485,002.485,002.485,00-
05. März 20242.476,502.476,502.476,502.476,502.476,50-
04. März 20242.462,002.462,002.462,002.462,002.462,00-
01. März 20242.479,502.490,002.470,502.490,002.490,0091
29. Feb. 20242.452,002.475,002.452,002.467,002.467,003
28. Feb. 20242.417,002.417,002.417,002.417,002.417,00-
27. Feb. 20242.438,002.438,002.426,502.426,502.426,50-
26. Feb. 20242.431,002.455,502.431,002.453,502.453,508
23. Feb. 20242.405,002.405,002.405,002.405,002.405,00-
22. Feb. 20242.351,502.351,502.351,502.351,502.351,50-
21. Feb. 20242.373,502.373,502.373,502.373,502.373,50-
20. Feb. 20242.398,002.398,002.398,002.398,002.398,00-
19. Feb. 20242.399,002.425,002.399,002.405,002.405,0032
16. Feb. 20242.405,502.434,002.405,502.434,002.434,0016
15. Feb. 20242.435,502.435,502.435,502.435,502.435,50-
14. Feb. 20242.417,002.446,002.417,002.446,002.446,005
13. Feb. 20242.396,002.396,002.396,002.396,002.396,00-
12. Feb. 20242.460,002.460,002.450,002.450,002.450,006
09. Feb. 20242.418,502.428,002.418,502.428,002.428,0039
08. Feb. 20242.462,502.503,502.462,502.503,502.503,505
07. Feb. 20242.365,002.540,002.340,002.540,002.540,0019
06. Feb. 20242.286,002.329,002.286,002.329,002.329,002
05. Feb. 20242.321,002.321,002.321,002.321,002.321,005
02. Feb. 20242.235,002.295,502.235,002.295,502.295,5011
01. Feb. 20242.223,502.243,002.223,502.243,002.243,008
31. Jan. 20242.215,502.260,502.215,502.255,002.255,007
30. Jan. 20242.208,002.229,502.208,002.214,002.214,0015
29. Jan. 20242.133,002.133,002.133,002.133,002.133,00-
26. Jan. 20242.118,502.118,502.118,502.118,502.118,50-
25. Jan. 20242.139,502.165,002.139,502.165,002.165,005
24. Jan. 20242.128,502.130,502.128,502.130,502.130,5011
23. Jan. 20242.109,502.109,502.109,502.109,502.109,50-
22. Jan. 20242.130,002.140,002.130,002.140,002.140,0014
19. Jan. 20242.125,502.125,502.125,502.125,502.125,50-
18. Jan. 20242.108,502.108,502.108,502.108,502.108,50-
17. Jan. 20242.079,002.079,002.079,002.079,002.079,00-
16. Jan. 20242.062,502.062,502.062,502.062,502.062,50-
15. Jan. 20242.062,502.093,502.062,502.093,502.093,501
12. Jan. 20242.053,502.053,502.053,502.053,502.053,50-
11. Jan. 20242.038,002.038,002.038,002.038,002.038,00-
10. Jan. 20242.031,002.031,002.031,002.031,002.031,00-
09. Jan. 20242.029,002.029,002.029,002.029,002.029,00-
08. Jan. 20242.005,002.005,002.005,002.005,002.005,00-
05. Jan. 20242.011,502.011,502.011,502.011,502.011,50-
04. Jan. 20242.026,002.026,002.026,002.026,002.026,00-
03. Jan. 20242.027,502.027,502.027,502.027,502.027,50-
02. Jan. 20242.094,502.094,502.094,502.094,502.094,502
29. Dez. 20232.040,002.040,002.040,002.040,002.040,00-
28. Dez. 20232.066,002.066,002.066,002.066,002.066,00-
27. Dez. 20232.081,002.081,002.081,002.081,002.081,00-
22. Dez. 20232.071,002.071,002.070,002.070,002.070,005
21. Dez. 20232.100,002.100,002.100,002.100,002.100,00-
20. Dez. 20232.104,002.104,002.104,002.104,002.104,00-
19. Dez. 20232.080,502.093,002.080,502.093,002.093,003
18. Dez. 20232.064,502.064,502.064,502.064,502.064,50-
15. Dez. 20232.064,002.064,002.064,002.064,002.064,00-
14. Dez. 20232.131,002.131,002.131,002.131,002.131,00-
13. Dez. 20232.132,502.132,502.132,502.132,502.132,50-
12. Dez. 20232.119,502.119,502.119,502.119,502.119,50-
11. Dez. 20232.073,502.074,502.073,502.074,502.074,501
08. Dez. 20232.054,002.054,002.054,002.054,002.054,00-
07. Dez. 20232.042,502.042,502.042,502.042,502.042,50-
06. Dez. 20232.055,502.055,502.055,502.055,502.055,50-
05. Dez. 20232.026,002.064,502.026,002.064,502.064,501
04. Dez. 20232.042,502.042,502.042,502.042,502.042,50-
01. Dez. 20232.002,002.046,002.002,002.046,002.046,009
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...