Deutsche Märkte geschlossen

Chipotle Mexican Grill Inc (C9F.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2.909,00+17,50 (+0,61%)
Börsenschluss: 08:13AM CEST
Zeitraum:
28. Apr. 2023 - 28. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Apr. 20242.909,002.909,002.909,002.909,002.909,00-
25. Apr. 20242.803,002.891,502.795,002.891,502.891,5066
24. Apr. 20242.723,002.748,502.723,002.741,502.741,50-
23. Apr. 20242.702,002.722,002.702,002.715,502.715,504
22. Apr. 20242.693,002.727,002.693,002.725,002.725,0034
19. Apr. 20242.716,002.727,502.681,502.681,502.681,5014
18. Apr. 20242.721,002.725,002.721,002.722,002.722,00-
17. Apr. 20242.766,002.775,502.766,002.775,502.775,501
16. Apr. 20242.759,002.759,002.759,002.759,002.759,00-
15. Apr. 20242.793,002.793,002.793,002.793,002.793,001
12. Apr. 20242.787,502.811,502.787,502.811,502.811,5012
11. Apr. 20242.753,002.780,502.753,002.780,502.780,502
10. Apr. 20242.691,502.746,502.691,502.746,502.746,507
09. Apr. 20242.693,002.705,002.690,002.690,002.690,004
08. Apr. 20242.666,002.666,002.666,002.666,002.666,00-
05. Apr. 20242.636,002.636,002.636,002.636,002.636,00-
04. Apr. 20242.667,502.667,502.667,502.667,502.667,50-
03. Apr. 20242.681,502.681,502.652,002.652,002.652,001
02. Apr. 20242.686,502.686,502.674,502.674,502.674,5012
28. März 20242.703,002.731,502.703,002.718,502.718,504
27. März 20242.727,502.741,002.715,002.715,002.715,007
26. März 20242.676,002.749,002.676,002.740,502.740,508
25. März 20242.671,002.688,002.671,002.674,502.674,508
22. März 20242.665,502.704,002.665,502.671,502.671,5024
21. März 20242.665,502.684,502.665,502.684,502.684,505
20. März 20242.692,502.770,002.674,502.674,502.674,5014
19. März 20242.546,002.546,002.546,002.546,002.546,00-
18. März 20242.526,502.562,002.526,502.558,002.558,006
15. März 20242.524,502.542,002.524,502.542,002.542,0015
14. März 20242.482,502.482,502.482,502.482,502.482,50-
13. März 20242.481,002.485,502.481,002.485,502.485,50-
12. März 20242.432,002.432,002.432,002.432,002.432,00-
11. März 20242.451,002.451,002.443,002.443,002.443,00136
08. März 20242.451,002.462,002.451,002.461,002.461,0052
07. März 20242.458,002.458,002.455,502.455,502.455,50-
06. März 20242.491,002.495,002.450,502.458,502.458,504
05. März 20242.495,502.506,502.488,002.493,002.493,00-
04. März 20242.468,002.497,502.468,002.497,502.497,50-
01. März 20242.486,502.486,502.486,502.486,502.486,50-
29. Feb. 20242.459,002.483,002.459,002.483,002.483,004
28. Feb. 20242.436,002.436,502.436,002.436,502.436,50-
27. Feb. 20242.445,002.459,502.445,002.459,502.459,501
26. Feb. 20242.440,502.440,502.440,502.440,502.440,50-
23. Feb. 20242.423,502.433,502.423,502.433,502.433,501
22. Feb. 20242.369,502.369,502.369,502.369,502.369,50-
21. Feb. 20242.380,002.380,002.380,002.380,002.380,00-
20. Feb. 20242.404,002.404,002.382,002.383,002.383,00-
19. Feb. 20242.406,002.419,002.406,002.419,002.419,009
16. Feb. 20242.424,002.435,502.424,002.435,502.435,501
15. Feb. 20242.440,502.443,002.440,502.443,002.443,002
14. Feb. 20242.421,002.421,002.421,002.421,002.421,00-
13. Feb. 20242.414,502.414,502.414,502.414,502.414,50-
12. Feb. 20242.446,002.446,002.430,502.430,502.430,501
09. Feb. 20242.425,002.439,502.425,002.427,002.427,001
08. Feb. 20242.470,502.485,502.428,502.428,502.428,5027
07. Feb. 20242.320,502.523,502.320,502.523,502.523,5011
06. Feb. 20242.293,502.293,502.293,502.293,502.293,50-
05. Feb. 20242.295,502.302,502.295,502.302,502.302,501
02. Feb. 20242.241,502.289,002.241,502.283,502.283,506
01. Feb. 20242.227,002.230,002.227,002.230,002.230,001
31. Jan. 20242.232,002.232,002.232,002.232,002.232,00-
30. Jan. 20242.214,002.214,002.214,002.214,002.214,00-
29. Jan. 20242.143,002.148,002.143,002.148,002.148,0010
26. Jan. 20242.124,502.124,502.124,502.124,502.124,50-
25. Jan. 20242.146,002.153,502.146,002.153,502.153,501
24. Jan. 20242.135,002.142,002.135,002.142,002.142,00-
23. Jan. 20242.125,502.139,502.125,502.139,502.139,50-
22. Jan. 20242.138,002.141,002.138,002.141,002.141,00-
19. Jan. 20242.129,502.129,502.129,502.129,502.129,50-
18. Jan. 20242.114,502.114,502.114,502.114,502.114,50-
17. Jan. 20242.095,502.095,502.095,502.095,502.095,50-
16. Jan. 20242.069,502.069,502.069,502.069,502.069,50-
15. Jan. 20242.062,002.062,002.062,002.062,002.062,00-
12. Jan. 20242.068,002.068,002.062,002.062,002.062,00-
11. Jan. 20242.043,502.043,502.043,502.043,502.043,50-
10. Jan. 20242.036,002.053,002.036,002.053,002.053,00-
09. Jan. 20242.035,502.044,002.035,502.044,002.044,00-
08. Jan. 20242.010,502.023,002.010,502.012,502.012,5025
05. Jan. 20242.025,502.025,502.025,502.025,502.025,50-
04. Jan. 20242.042,002.042,002.042,002.042,002.042,00-
03. Jan. 20242.042,002.042,002.042,002.042,002.042,00-
02. Jan. 20242.071,002.071,002.071,002.071,002.071,00-
29. Dez. 20232.055,502.055,502.055,502.055,502.055,50-
28. Dez. 20232.071,502.072,002.071,502.072,002.072,00-
27. Dez. 20232.096,502.096,502.096,502.096,502.096,50-
22. Dez. 20232.087,002.087,002.086,502.086,502.086,506
21. Dez. 20232.115,502.115,502.115,502.115,502.115,50-
20. Dez. 20232.120,002.120,002.120,002.120,002.120,00-
19. Dez. 20232.097,502.097,502.097,502.097,502.097,50-
18. Dez. 20232.080,502.080,502.080,502.080,502.080,50-
15. Dez. 20232.069,502.084,002.069,502.084,002.084,00-
14. Dez. 20232.147,002.147,002.147,002.147,002.147,00-
13. Dez. 20232.148,002.154,502.148,002.154,502.154,506
12. Dez. 20232.127,002.143,002.127,002.143,002.143,001
11. Dez. 20232.079,502.136,502.079,502.130,002.130,002
08. Dez. 20232.060,002.079,002.060,002.079,002.079,00-
07. Dez. 20232.048,502.048,502.048,502.048,502.048,50-
06. Dez. 20232.063,002.063,002.063,002.063,002.063,00-
05. Dez. 20232.040,002.040,002.040,002.040,002.040,00-
04. Dez. 20232.049,502.049,502.049,502.049,502.049,50-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...