CHR.CO - Chr. Hansen Holding A/S

Copenhagen - Copenhagen Echtzeitpreis. Währung in DKK
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Juni 2020630,80632,00616,20619,60619,60370.130
02. Juni 2020654,00654,00626,80630,00630,00498.960
29. Mai 2020637,80655,80635,20649,20649,20617.027
28. Mai 2020647,00651,40639,80642,20642,20306.394
27. Mai 2020658,00658,00633,60642,40642,40545.183
26. Mai 2020659,00659,20648,40658,00658,00297.775
25. Mai 2020640,00658,00638,20652,60652,60280.790
20. Mai 2020647,60649,00637,40640,00640,00314.173
19. Mai 2020642,40647,00632,60647,00647,00295.372
18. Mai 2020641,60641,60630,80638,20638,20258.137
15. Mai 2020636,00638,80627,40633,80633,80276.058
14. Mai 2020640,00640,00629,00633,60633,60351.669
13. Mai 2020629,20641,60626,20640,20640,20310.628
12. Mai 2020622,00634,00621,20629,20629,20252.575
11. Mai 2020616,60634,60616,00629,80629,801.123.953
07. Mai 2020600,60612,60600,40611,00611,00262.564
06. Mai 2020586,80606,20583,20603,80603,80325.947
05. Mai 2020596,00596,80580,60585,40585,40550.834
04. Mai 2020593,20596,80584,20593,40593,40312.996
01. Mai 2020583,00602,00583,00596,80596,80176.363
30. Apr. 2020593,40600,40583,20586,80586,80450.452
29. Apr. 2020594,20599,20587,00593,80593,80221.306
28. Apr. 2020605,40605,40588,80593,00593,00309.531
27. Apr. 2020604,80607,00600,00600,20600,20211.696
24. Apr. 2020603,40607,80596,20606,60606,60317.566
23. Apr. 2020590,80607,40589,80607,20607,20314.001
22. Apr. 2020598,00604,40584,20586,80586,80370.669
21. Apr. 2020595,00598,80587,80596,60596,60418.158
20. Apr. 2020590,00597,00586,40595,00595,00370.513
17. Apr. 2020594,20595,60578,60592,00592,00854.953
16. Apr. 2020549,00588,00549,00582,80582,801.211.639
15. Apr. 2020538,00538,40523,20527,80527,80404.006
14. Apr. 2020523,00541,00510,80541,00541,00423.689
08. Apr. 2020513,80516,80505,00511,60511,60230.861
07. Apr. 2020519,00519,00505,60513,80513,80284.390
06. Apr. 2020515,00517,20505,20510,40510,40338.602
03. Apr. 2020508,00512,00498,70512,00512,00443.307
02. Apr. 2020513,80517,80500,00508,60508,60263.057
01. Apr. 2020499,80510,20491,90510,20510,20433.960
31. März 2020506,00514,60501,00508,80508,80570.375
30. März 2020496,00503,20486,00499,90499,90380.857
27. März 2020480,00492,20476,90492,20492,20426.889
26. März 2020479,90495,20472,00490,80490,80543.230
25. März 2020488,50496,20465,70483,30483,30435.199
24. März 2020465,20481,10456,00467,60467,60483.071
23. März 2020435,40463,30435,10451,40451,40531.921
20. März 2020497,50497,50457,40464,60464,60714.104
19. März 2020508,40508,40477,00480,00480,00763.744
18. März 2020442,60506,40433,70506,40506,401.326.319
17. März 2020442,60476,90433,70476,10476,10681.832
16. März 2020420,00442,50406,80434,20434,20940.456
13. März 2020457,40468,90434,60437,10437,10857.733
12. März 2020464,60472,90453,00455,00455,00885.491
11. März 2020491,40492,70480,30483,90483,90557.342
10. März 2020474,70500,40473,90486,90486,90707.368
09. März 2020468,50487,90462,40471,20471,20610.033
06. März 2020490,00492,70483,70488,00488,00399.759
05. März 2020507,00507,40492,80495,30495,30334.206
04. März 2020505,00511,40499,50502,60502,60305.867
03. März 2020504,00509,00494,40504,60504,60430.525
02. März 2020495,80504,00485,00495,00495,00536.416
28. Feb. 2020472,00489,30466,70480,90480,90785.600
27. Feb. 2020501,00504,00485,40488,20488,20395.520
26. Feb. 2020503,80510,40490,40507,60507,60457.316
25. Feb. 2020528,60532,60512,00512,00512,00393.815
24. Feb. 2020535,00535,20519,60528,80528,80451.570
21. Feb. 2020543,60550,40538,40546,00546,00236.579
20. Feb. 2020557,20563,00544,20546,20546,20433.820
19. Feb. 2020549,60556,20547,40556,20556,20330.664
18. Feb. 2020545,60549,60542,20549,60549,60233.599
17. Feb. 2020546,40548,00539,40546,60546,60384.151
14. Feb. 2020525,00546,40525,00545,00545,00599.377
13. Feb. 2020517,40525,00516,60525,00525,00360.837
12. Feb. 2020518,20521,60514,20517,80517,80199.294
11. Feb. 2020509,80517,00505,60517,00517,00191.936
10. Feb. 2020511,20511,60503,00505,60505,60155.940
07. Feb. 2020510,40512,80508,60510,40510,40542.033
06. Feb. 2020514,20517,20508,20509,80509,80262.470
05. Feb. 2020507,00517,00505,40513,00513,00232.742
04. Feb. 2020503,00510,40501,60506,80506,80243.882
03. Feb. 2020500,00503,40495,70501,20501,20328.794
31. Jan. 2020499,50505,20498,70502,80502,80297.083
30. Jan. 2020488,60497,40486,80496,30496,30470.474
29. Jan. 2020490,50492,20486,10490,60490,60351.781
28. Jan. 2020492,30495,50481,30490,00490,00388.944
27. Jan. 2020504,80506,20489,30489,30489,30395.714
24. Jan. 2020510,00512,40506,80508,60508,60296.438
23. Jan. 2020513,00516,00501,20505,00505,00387.843
22. Jan. 2020519,80520,60510,80513,00513,00258.261
21. Jan. 2020505,60519,80500,00517,40517,40468.177
20. Jan. 2020498,00511,20494,30505,60505,60410.787
17. Jan. 2020488,20499,40488,20497,40497,40623.203
16. Jan. 2020490,00501,40487,10498,00498,00755.756
15. Jan. 2020503,00509,40478,80499,20499,202.340.176
14. Jan. 2020532,00532,00526,00531,60531,60308.393
13. Jan. 2020516,00531,40516,00531,00531,00279.675
10. Jan. 2020521,20524,40516,20516,40516,40229.861
09. Jan. 2020514,40523,80512,00522,00522,00507.682
08. Jan. 2020515,80519,00506,40510,40510,40628.916
07. Jan. 2020519,60530,80519,60522,40522,40217.975
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen