Deutsche Märkte öffnen in 3 Stunden 19 Minuten

Chr. Hansen Holding A/S (CHR.CO)

Copenhagen - Copenhagen Echtzeitpreis. Währung in DKK
Zur Watchlist hinzufügen
603,00-21,40 (-3,43%)
Börsenschluss: 4:59PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in DKK
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Nov. 2020621,00624,40603,00603,00603,00361.470
23. Nov. 2020649,40650,40624,40624,40624,40291.682
20. Nov. 2020647,80654,40643,20645,00645,00216.010
19. Nov. 2020620,00664,60620,00647,80647,80321.255
18. Nov. 2020650,80658,60646,40658,60658,60226.650
17. Nov. 2020660,00662,80647,80650,40650,40198.782
16. Nov. 2020653,80658,40639,40657,00657,00277.095
13. Nov. 2020659,80664,00648,80651,40651,40153.938
12. Nov. 2020651,00658,80648,00657,20657,20267.099
11. Nov. 2020639,00655,40634,00655,00655,00368.334
10. Nov. 2020650,00654,40637,40640,20640,20368.742
09. Nov. 2020685,20688,20625,40644,80644,80556.830
06. Nov. 2020682,60682,80667,40676,00676,00217.518
05. Nov. 2020682,60691,20682,00682,60682,60252.475
04. Nov. 2020648,40682,20648,40682,20682,20330.900
03. Nov. 2020645,40654,20641,00651,40651,40234.657
02. Nov. 2020648,00650,80640,60642,60642,60282.652
30. Okt. 2020663,40665,80642,20643,80643,80312.080
29. Okt. 2020650,20664,60648,00664,60664,60286.693
28. Okt. 2020664,80669,80647,80651,00651,00281.431
27. Okt. 2020651,80668,60651,80668,40668,40229.034
26. Okt. 2020650,60659,80645,80651,80651,80214.779
23. Okt. 2020659,60661,80654,20656,80656,80175.896
22. Okt. 2020658,40660,60652,00655,40655,40209.664
21. Okt. 2020669,60674,00656,60657,40657,40332.744
20. Okt. 2020664,20679,20662,20665,80665,80304.394
19. Okt. 2020666,00667,60658,80664,20664,20266.421
16. Okt. 2020652,60666,00650,60664,60664,60242.266
15. Okt. 2020655,00659,40643,40649,80649,80295.959
14. Okt. 2020652,80660,60649,00658,20658,20291.086
13. Okt. 2020650,00660,00644,00650,20650,20440.021
12. Okt. 2020653,80653,80644,40649,00649,00345.317
09. Okt. 2020646,00653,80633,40653,60653,60508.406
08. Okt. 2020630,00654,20630,00650,80650,801.046.509
07. Okt. 2020666,80676,40663,00667,40667,40364.768
06. Okt. 2020685,00685,60666,40666,40666,40288.832
05. Okt. 2020681,40687,00679,00683,40683,40184.750
02. Okt. 2020673,00678,20668,00676,40676,40360.163
01. Okt. 2020699,20701,40681,80682,00682,00411.604
30. Sept. 2020704,40710,20704,40705,80705,80256.310
29. Sept. 2020694,40705,00694,40704,40704,40244.904
28. Sept. 2020691,60702,40681,00696,40696,40304.401
25. Sept. 2020676,20681,00674,60681,00681,00304.392
24. Sept. 2020683,00684,60670,80676,40676,40249.298
23. Sept. 2020692,60694,00682,40685,20685,20292.710
22. Sept. 2020703,00707,00679,00692,80692,80254.175
21. Sept. 2020712,20716,00697,40701,80701,80189.996
18. Sept. 2020------
17. Sept. 2020700,00704,60695,40704,60704,60268.434
16. Sept. 2020696,40707,00695,00702,60702,60251.122
15. Sept. 2020695,00700,60694,00695,00695,00188.775
14. Sept. 2020697,60702,80691,60692,60692,60120.938
11. Sept. 2020688,40695,60688,00694,20694,20179.965
10. Sept. 2020700,60701,20685,80688,80688,80152.787
09. Sept. 2020686,80699,80684,80697,60697,60264.384
08. Sept. 2020699,40700,20678,20685,00685,00310.900
07. Sept. 2020686,80703,60686,80696,20696,20178.512
04. Sept. 2020701,40705,20680,60686,80686,80268.128
03. Sept. 2020722,60727,60707,00707,00707,00223.749
02. Sept. 2020716,80724,00714,60717,40717,40256.098
01. Sept. 2020716,20722,20710,00710,00710,00195.244
31. Aug. 2020707,40718,00707,40716,20716,20169.210
28. Aug. 2020714,40714,60703,80706,60706,60184.939
27. Aug. 2020711,00719,60710,20714,00714,00257.819
26. Aug. 2020695,00710,20694,20708,40708,40337.625
25. Aug. 2020710,00713,60692,80698,60698,60385.917
24. Aug. 2020717,40727,60716,20722,60722,60183.696
21. Aug. 2020715,40717,60709,60715,00715,00134.069
20. Aug. 2020714,80719,60711,40714,80714,80137.418
19. Aug. 2020716,20724,00713,60718,20718,20155.866
18. Aug. 2020720,20724,20713,40715,20715,20142.965
17. Aug. 2020710,80723,20710,80722,00722,00166.425
14. Aug. 2020717,40722,80710,40710,80710,80181.656
13. Aug. 2020715,80723,20711,60721,60721,60220.201
12. Aug. 2020713,20716,00679,80715,80715,80205.240
11. Aug. 2020720,80725,00709,40713,00713,00181.992
10. Aug. 2020712,20724,00705,00719,40719,40206.324
07. Aug. 2020698,40713,20698,00711,20711,20179.362
06. Aug. 2020709,00713,60696,60698,40698,40140.948
05. Aug. 2020703,40708,40696,00704,40704,40253.905
04. Aug. 2020717,00719,00699,20704,60704,60182.805
03. Aug. 2020715,00719,60710,00714,80714,80232.352
31. Juli 2020721,00730,20715,60717,00717,00211.938
30. Juli 2020722,60731,60720,60723,20723,20217.316
29. Juli 2020720,00726,00713,40720,60720,60168.946
28. Juli 2020721,00724,20711,40724,20724,20295.993
27. Juli 2020720,00728,40718,80726,60726,60186.426
24. Juli 2020712,40723,80710,40722,20722,20150.804
23. Juli 2020727,00727,80717,60720,00720,00175.399
22. Juli 2020727,00727,20714,40725,20725,20194.990
21. Juli 2020720,00734,00720,00727,00727,00255.152
20. Juli 2020------
17. Juli 2020708,00712,20700,60703,80703,80235.466
16. Juli 2020704,80707,40698,60707,40707,40131.176
15. Juli 2020710,00717,80707,00708,00708,00199.573
14. Juli 2020705,20709,00695,40708,20708,20176.240
13. Juli 2020697,60709,20697,60708,80708,80194.960
10. Juli 2020695,40707,20695,00697,60697,60175.962
09. Juli 2020702,20704,80695,80695,80695,80213.624
08. Juli 2020701,20708,60696,20699,20699,20216.658
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...