Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.420,50 +35,00 (+1,47%) EUR/USD
1,0875 +0,0006 (+0,05%) Bitcoin EUR
61.538,66 +1.650,55 (+2,76%)
Chill Brands Group PLC (CHLL.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Börsenschluss: 04:37PM BST
Zeitraum:
17. Mai 2023 - 17. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Mai 2024 | 2,5560 | 2,6000 | 2,3000 | 2,4500 | 2,4500 | 683.363 |
| 16. Mai 2024 | 2,6000 | 2,7000 | 2,3000 | 2,4500 | 2,4500 | 358.548 |
| 15. Mai 2024 | 2,5500 | 2,5990 | 2,5330 | 2,5500 | 2,5500 | 330.947 |
| 14. Mai 2024 | 2,5000 | 2,6000 | 2,4800 | 2,5500 | 2,5500 | 525.671 |
| 13. Mai 2024 | 2,4500 | 2,6000 | 2,3000 | 2,5000 | 2,5000 | 1.049.178 |
| 10. Mai 2024 | 2,5000 | 2,6000 | 2,3000 | 2,4500 | 2,4500 | 587.390 |
| 09. Mai 2024 | 2,5000 | 2,7000 | 2,3000 | 2,3000 | 2,3000 | 150.828 |
| 08. Mai 2024 | 2,5500 | 2,6250 | 2,3500 | 2,5000 | 2,5000 | 342.894 |
| 07. Mai 2024 | 2,3000 | 2,8000 | 2,2000 | 2,5500 | 2,5500 | 1.872.837 |
| 03. Mai 2024 | 2,2000 | 2,3800 | 2,2000 | 2,3000 | 2,3000 | 729.613 |
| 02. Mai 2024 | 2,2000 | 2,2650 | 2,1000 | 2,2000 | 2,2000 | 124.857 |
| 01. Mai 2024 | 2,2000 | 2,3000 | 2,1000 | 2,2000 | 2,2000 | 175.503 |
| 30. Apr. 2024 | 2,2000 | 2,3790 | 2,1150 | 2,2000 | 2,2000 | 1.803.552 |
| 29. Apr. 2024 | 2,0500 | 2,3000 | 1,9000 | 2,2000 | 2,2000 | 5.896.069 |
| 26. Apr. 2024 | 2,1500 | 2,2500 | 2,0000 | 2,0000 | 2,0000 | 1.020.820 |
| 25. Apr. 2024 | 2,2500 | 2,3000 | 2,1350 | 2,1500 | 2,1500 | 816.634 |
| 24. Apr. 2024 | 2,3000 | 2,3100 | 2,2000 | 2,2500 | 2,2500 | 1.377.346 |
| 23. Apr. 2024 | 2,6000 | 2,7000 | 2,2200 | 2,2800 | 2,2800 | 3.381.086 |
| 22. Apr. 2024 | 2,8500 | 2,7000 | 2,1750 | 2,6000 | 2,6000 | 8.232.092 |
| 19. Apr. 2024 | 3,2000 | 3,3000 | 3,0000 | 3,1500 | 3,1500 | 1.001.838 |
| 18. Apr. 2024 | 3,1000 | 3,3880 | 2,6750 | 3,1500 | 3,1500 | 9.951.545 |
| 17. Apr. 2024 | 3,4500 | 3,8900 | 3,0000 | 3,2000 | 3,2000 | 8.239.392 |
| 16. Apr. 2024 | 3,0000 | 3,7800 | 2,9000 | 3,5000 | 3,5000 | 4.416.082 |
| 15. Apr. 2024 | 2,6500 | 3,1000 | 2,7000 | 2,9000 | 2,9000 | 2.079.466 |
| 12. Apr. 2024 | 2,6500 | 2,8000 | 2,5000 | 2,6500 | 2,6500 | 1.143.546 |
| 11. Apr. 2024 | 2,6500 | 2,8000 | 2,5000 | 2,6500 | 2,6500 | 804.283 |
| 10. Apr. 2024 | 2,4000 | 2,8000 | 2,3800 | 2,7500 | 2,7500 | 3.354.177 |
| 09. Apr. 2024 | 2,1500 | 2,4700 | 2,0000 | 2,4000 | 2,4000 | 682.974 |
| 08. Apr. 2024 | 2,1500 | 2,2850 | 2,0000 | 2,1500 | 2,1500 | 1.882.288 |
| 05. Apr. 2024 | 2,1500 | 2,3000 | 2,0000 | 2,1500 | 2,1500 | 1.114.704 |
| 04. Apr. 2024 | 2,3000 | 2,3990 | 2,0000 | 2,1500 | 2,1500 | 524.288 |
| 03. Apr. 2024 | 2,3000 | 2,4000 | 2,2000 | 2,3000 | 2,3000 | 4.921.083 |
| 02. Apr. 2024 | 2,4000 | 2,6000 | 2,2000 | 2,3000 | 2,3000 | 952.480 |
| 28. März 2024 | 2,0500 | 2,6300 | 1,9000 | 2,4000 | 2,4000 | 3.734.355 |
| 27. März 2024 | 2,0500 | 2,1600 | 1,9260 | 2,0500 | 2,0500 | 1.672.816 |
| 26. März 2024 | 1,9500 | 2,1700 | 1,9000 | 2,0500 | 2,0500 | 1.955.779 |
| 25. März 2024 | 1,9000 | 2,0080 | 1,8000 | 1,9500 | 1,9500 | 335.657 |
| 22. März 2024 | 1,9000 | 1,9550 | 1,8750 | 1,9000 | 1,9000 | 1.263.222 |
| 21. März 2024 | 1,9000 | 2,0000 | 1,8000 | 1,9000 | 1,9000 | 323.776 |
| 20. März 2024 | 1,9500 | 2,0000 | 1,8000 | 1,9000 | 1,9000 | 1.017.176 |
| 19. März 2024 | 2,0000 | 2,0350 | 1,9000 | 1,9500 | 1,9500 | 544.042 |
| 18. März 2024 | 2,0500 | 2,2000 | 1,9000 | 2,0000 | 2,0000 | 1.059.365 |
| 15. März 2024 | 2,0500 | 2,1700 | 1,9800 | 2,0500 | 2,0500 | 253.339 |
| 14. März 2024 | 2,0500 | 2,3000 | 1,9000 | 2,0500 | 2,0500 | 472.342 |
| 13. März 2024 | 2,1000 | 2,2000 | 1,9000 | 2,0500 | 2,0500 | 1.347.695 |
| 12. März 2024 | 2,1500 | 2,3000 | 2,0000 | 2,1000 | 2,1000 | 822.953 |
| 11. März 2024 | 2,2000 | 2,2000 | 1,9260 | 2,2000 | 2,2000 | 3.220.445 |
| 08. März 2024 | 2,1500 | 2,3000 | 2,0510 | 2,2000 | 2,2000 | 1.357.083 |
| 07. März 2024 | 1,9500 | 2,3000 | 1,9100 | 2,1500 | 2,1500 | 3.191.622 |
| 06. März 2024 | 1,8000 | 2,1990 | 1,7000 | 1,9500 | 1,9500 | 6.451.275 |
| 05. März 2024 | 1,9500 | 2,0000 | 1,7370 | 1,8000 | 1,8000 | 1.690.742 |
| 04. März 2024 | 1,9500 | 2,0000 | 1,9000 | 1,9500 | 1,9500 | 1.718.169 |
| 01. März 2024 | 1,9500 | 2,0000 | 1,9080 | 1,9500 | 1,9500 | 1.190.745 |
| 29. Feb. 2024 | 1,9500 | 2,0000 | 1,9000 | 1,9500 | 1,9500 | 1.172.295 |
| 28. Feb. 2024 | 2,1000 | 2,2000 | 1,8600 | 1,9500 | 1,9500 | 7.387.193 |
| 27. Feb. 2024 | 2,2500 | 2,4000 | 2,0000 | 2,1000 | 2,1000 | 7.662.801 |
| 26. Feb. 2024 | 2,3500 | 2,3500 | 2,2000 | 2,2500 | 2,2500 | 271.210 |
| 23. Feb. 2024 | 2,3500 | 2,4000 | 2,1800 | 2,3000 | 2,3000 | 1.273.224 |
| 22. Feb. 2024 | 2,5500 | 2,5060 | 2,3000 | 2,3500 | 2,3500 | 1.129.235 |
| 21. Feb. 2024 | 2,6000 | 2,7000 | 2,5000 | 2,5500 | 2,5500 | 137.868 |
| 20. Feb. 2024 | 2,6000 | 2,7000 | 2,4360 | 2,6000 | 2,6000 | 638.380 |
| 19. Feb. 2024 | 2,3000 | 2,6480 | 2,2000 | 2,6000 | 2,6000 | 1.038.399 |
| 16. Feb. 2024 | 2,3000 | 2,4000 | 2,2000 | 2,3000 | 2,3000 | 9.020.534 |
| 15. Feb. 2024 | 2,3500 | 2,4000 | 2,2000 | 2,3000 | 2,3000 | 4.123.896 |
| 14. Feb. 2024 | 2,6000 | 2,7000 | 2,3000 | 2,3500 | 2,3500 | 2.042.395 |
| 13. Feb. 2024 | 2,7000 | 2,8000 | 2,5550 | 2,6000 | 2,6000 | 840.724 |
| 12. Feb. 2024 | 2,7500 | 2,8000 | 2,6000 | 2,7000 | 2,7000 | 833.653 |
| 09. Feb. 2024 | 2,8500 | 2,9300 | 2,6000 | 2,7500 | 2,7500 | 703.540 |
| 08. Feb. 2024 | 2,6500 | 2,9990 | 2,5000 | 2,8500 | 2,8500 | 1.347.294 |
| 07. Feb. 2024 | 2,9000 | 2,9000 | 2,5000 | 2,6500 | 2,6500 | 782.303 |
| 06. Feb. 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 1.352.480 |
| 05. Feb. 2024 | 2,9500 | 2,9500 | 2,8000 | 2,9000 | 2,9000 | 1.796.614 |
| 02. Feb. 2024 | 2,9500 | 3,0000 | 2,9000 | 2,9500 | 2,9500 | 686.741 |
| 01. Feb. 2024 | 3,0000 | 3,1000 | 2,9000 | 2,9500 | 2,9500 | 2.109.934 |
| 31. Jan. 2024 | 2,7500 | 3,1980 | 2,7000 | 3,0000 | 3,0000 | 4.611.236 |
| 30. Jan. 2024 | 2,8500 | 2,9990 | 2,7000 | 2,7500 | 2,7500 | 3.432.177 |
| 29. Jan. 2024 | 3,1250 | 3,2000 | 2,2000 | 2,8500 | 2,8500 | 25.374.641 |
| 26. Jan. 2024 | 3,8500 | 4,0000 | 3,7000 | 3,9000 | 3,9000 | 11.303.173 |
| 25. Jan. 2024 | 4,2500 | 4,4000 | 4,0000 | 4,2000 | 4,2000 | 393.163 |
| 24. Jan. 2024 | 4,2500 | 4,5000 | 4,1000 | 4,2500 | 4,2500 | 442.612 |
| 23. Jan. 2024 | 4,1500 | 4,5000 | 4,0440 | 4,2500 | 4,2500 | 1.568.979 |
| 22. Jan. 2024 | 3,8500 | 4,2000 | 3,7000 | 4,1000 | 4,1000 | 741.179 |
| 19. Jan. 2024 | 4,1000 | 4,2000 | 3,7000 | 3,8500 | 3,8500 | 1.702.530 |
| 18. Jan. 2024 | 4,2000 | 4,3000 | 4,0000 | 4,1000 | 4,1000 | 416.983 |
| 17. Jan. 2024 | 4,2500 | 4,6990 | 3,7550 | 4,2000 | 4,2000 | 6.267.681 |
| 16. Jan. 2024 | 4,1000 | 4,6300 | 4,1600 | 4,2500 | 4,2500 | 4.498.518 |
| 15. Jan. 2024 | 4,1000 | 4,4400 | 4,0000 | 4,1000 | 4,1000 | 473.674 |
| 12. Jan. 2024 | 4,3500 | 4,4400 | 4,1650 | 4,1500 | 4,1500 | 3.426.837 |
| 11. Jan. 2024 | 4,6000 | 4,8000 | 4,3000 | 4,3500 | 4,3500 | 2.379.384 |
| 10. Jan. 2024 | 4,5000 | 4,8000 | 4,4000 | 4,6000 | 4,6000 | 2.315.529 |
| 09. Jan. 2024 | 4,3500 | 4,5000 | 4,4600 | 4,5000 | 4,5000 | 771.601 |
| 08. Jan. 2024 | 4,5000 | 4,6000 | 4,3000 | 4,3500 | 4,3500 | 505.029 |
| 05. Jan. 2024 | 4,5000 | 4,6000 | 4,4000 | 4,5000 | 4,5000 | 290.897 |
| 04. Jan. 2024 | 4,8000 | 5,0000 | 4,3750 | 4,5000 | 4,5000 | 1.462.476 |
| 03. Jan. 2024 | 5,0500 | 5,1750 | 4,6000 | 4,6500 | 4,6500 | 1.420.594 |
| 02. Jan. 2024 | 5,2500 | 5,4500 | 4,8000 | 4,9000 | 4,9000 | 868.090 |
| 29. Dez. 2023 | 5,4000 | 5,7000 | 5,1250 | 5,1500 | 5,1500 | 1.607.009 |
| 28. Dez. 2023 | 4,8500 | 5,7000 | 4,5000 | 5,4000 | 5,4000 | 3.311.917 |
| 27. Dez. 2023 | 4,7000 | 5,0000 | 4,5000 | 4,8000 | 4,8000 | 626.246 |
| 22. Dez. 2023 | 4,9500 | 5,3000 | 4,2100 | 4,7000 | 4,7000 | 4.615.178 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
