Deutsche Märkte öffnen in 6 Stunden 26 Minuten

CropEnergies AG (CE2.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
7,30+0,13 (+1,81%)
Börsenschluss: 05:36PM CET
Zeitraum:
04. Dez. 2022 - 04. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 20237,267,307,067,307,3099.519
30. Nov. 20237,037,297,037,177,1770.413
29. Nov. 20237,097,147,047,087,0850.938
28. Nov. 20237,187,217,027,067,0652.621
27. Nov. 20237,307,317,157,187,1885.167
24. Nov. 20237,177,327,177,307,3053.651
23. Nov. 20237,217,267,117,227,2260.764
22. Nov. 20237,467,487,157,237,23103.124
21. Nov. 20237,687,777,427,427,42100.847
20. Nov. 20237,947,947,657,757,7579.509
17. Nov. 20237,767,907,587,787,7879.174
16. Nov. 20238,418,417,567,647,64204.798
15. Nov. 20238,488,587,758,418,41313.768
14. Nov. 20238,248,448,088,438,4377.641
13. Nov. 20238,208,208,058,198,1945.735
10. Nov. 20238,148,178,088,148,1467.822
09. Nov. 20238,078,257,988,208,2061.971
08. Nov. 20238,128,208,048,048,04132.959
07. Nov. 20238,348,348,028,068,0646.862
06. Nov. 20238,508,558,268,288,2835.689
03. Nov. 20238,378,678,368,538,53111.658
02. Nov. 20238,038,378,038,328,3256.299
01. Nov. 20238,198,228,048,058,0529.558
31. Okt. 20238,128,198,038,128,1238.695
30. Okt. 20238,108,208,018,078,0746.974
27. Okt. 20238,038,077,998,068,0648.019
26. Okt. 20237,888,097,758,008,0083.696
25. Okt. 20238,038,037,707,827,8274.903
24. Okt. 20237,888,057,847,977,9754.236
23. Okt. 20238,008,007,727,847,8439.268
20. Okt. 20237,888,007,857,947,9450.124
19. Okt. 20238,158,267,847,937,9398.193
18. Okt. 20238,468,548,198,238,23262.082
17. Okt. 20237,968,497,828,418,41164.082
16. Okt. 20237,597,807,557,737,7354.533
13. Okt. 20237,867,887,557,597,59101.179
12. Okt. 20237,837,937,707,917,9178.914
11. Okt. 20237,717,997,717,837,8364.411
10. Okt. 20237,537,657,537,657,6546.670
09. Okt. 20237,547,677,527,557,5540.577
06. Okt. 20237,537,627,407,587,5855.084
05. Okt. 20237,507,657,507,587,5844.679
04. Okt. 20237,547,667,477,517,5180.588
03. Okt. 20237,727,757,507,517,5172.949
02. Okt. 20237,958,017,667,717,7157.893
29. Sept. 20237,798,047,767,927,9267.984
28. Sept. 20237,697,757,627,727,72-
27. Sept. 20237,627,727,587,657,6568.721
26. Sept. 20237,767,767,597,637,6395.346
25. Sept. 20238,028,057,787,797,7973.941
22. Sept. 20238,028,067,918,028,0291.780
21. Sept. 20238,098,168,008,028,0255.234
20. Sept. 20238,158,338,038,148,14121.810
19. Sept. 20238,388,388,088,158,1593.341
18. Sept. 20238,748,748,358,388,3867.627
15. Sept. 20238,918,978,678,698,69182.036
14. Sept. 20238,608,878,608,828,8246.544
13. Sept. 20238,508,998,508,688,6874.945
12. Sept. 20238,938,938,538,678,6741.992
11. Sept. 20238,778,948,778,888,8832.100
08. Sept. 20238,548,758,458,758,7535.533
07. Sept. 20238,508,608,498,558,5519.263
06. Sept. 20238,618,618,428,518,5141.041
05. Sept. 20238,498,678,438,668,6630.024
04. Sept. 20238,568,638,508,538,5324.607
01. Sept. 20238,538,588,458,548,5421.425
31. Aug. 20238,558,658,478,538,5340.542
30. Aug. 20238,668,698,518,558,5515.736
29. Aug. 20238,588,668,568,668,6620.285
28. Aug. 20238,548,708,468,558,5580.884
25. Aug. 20238,248,418,248,398,3940.545
24. Aug. 20238,278,468,208,208,2043.560
23. Aug. 20238,338,418,208,338,3348.791
22. Aug. 20238,268,408,268,348,3436.336
21. Aug. 20238,378,548,268,308,3035.639
18. Aug. 20238,608,658,308,358,3548.905
17. Aug. 20238,718,768,568,608,6046.283
16. Aug. 20238,828,858,728,778,7714.856
15. Aug. 20238,898,898,758,778,7726.235
14. Aug. 20238,918,918,758,868,8632.134
11. Aug. 20238,908,928,828,898,8949.028
10. Aug. 20238,899,018,888,918,9113.917
09. Aug. 20238,888,968,858,958,9519.101
08. Aug. 20238,938,938,758,808,8044.759
07. Aug. 2023------
04. Aug. 20239,109,108,929,089,0865.655
03. Aug. 20239,089,148,989,089,0870.370
02. Aug. 20239,099,208,989,009,0073.714
01. Aug. 20239,179,409,159,209,2074.162
31. Juli 20239,129,209,109,149,1440.391
28. Juli 20239,079,179,079,099,0956.029
27. Juli 20239,119,139,039,079,0755.068
26. Juli 20239,209,259,089,179,1755.981
25. Juli 20239,319,319,129,229,2258.465
24. Juli 20239,209,309,139,259,2539.073
21. Juli 20239,339,389,119,219,2163.731
20. Juli 20239,389,549,319,389,3857.030
19. Juli 20239,309,419,249,329,3261.067
18. Juli 20239,139,299,059,249,2469.261
17. Juli 20239,309,369,129,179,1752.392
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...