Deutsche Märkte geschlossen

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

Copenhagen - Copenhagen Echtzeitpreis. Währung in DKK
Zur Watchlist hinzufügen
681,00+4,60 (+0,68%)
Börsenschluss: 4:59PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in DKK
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Sept. 2020676,20681,00674,60681,00681,00297.116
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
07. Juli 2020698,40706,40692,20700,20700,20223.689
06. Juli 2020696,00702,60692,00702,00702,00168.171
03. Juli 2020687,60703,00687,00696,40696,40301.727
02. Juli 2020707,20710,00675,20687,60687,60562.970
01. Juli 2020682,80693,60678,40687,60687,60278.475
30. Juni 2020676,60686,20674,00684,00684,00311.865
29. Juni 2020682,80684,20668,20676,60676,60347.456
26. Juni 2020693,20698,80683,80686,40686,40244.272
25. Juni 2020681,80691,00674,00691,00691,00232.632
24. Juni 2020689,80690,00681,00687,60687,60209.453
23. Juni 2020683,00693,40676,60689,80689,80193.324
22. Juni 2020683,00686,80678,40682,80682,80180.000
19. Juni 2020673,80684,60665,20682,80682,80402.905
18. Juni 2020667,80674,60665,60671,40671,40185.854
17. Juni 2020665,80669,20655,80669,20669,20287.717
16. Juni 2020663,00673,60659,60667,40667,40409.356
15. Juni 2020660,00662,40638,80657,00657,00297.177
12. Juni 2020648,40664,60643,20662,80662,80342.819
11. Juni 2020657,60675,00654,40660,20660,20422.618
10. Juni 2020662,00671,80656,00662,60662,60632.977
09. Juni 2020622,00638,40618,40638,40638,40465.531
08. Juni 2020618,60619,20603,20618,40618,40458.076
04. Juni 2020619,40627,40613,20616,80616,80526.093
03. Juni 2020630,80632,00616,20619,60619,60389.638
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
*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