Deutsche Märkte schließen in 8 Stunden 25 Minuten

Cliq Digital AG (CLIQ.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
26,15+0,15 (+0,58%)
Ab 05:36PM CET. Markt geöffnet.
Zeitraum:
29. Nov. 2021 - 29. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 202226,2026,2525,6026,1526,156.640
25. Nov. 202225,7526,2025,6026,0026,005.154
24. Nov. 202225,7526,5525,5526,0526,0511.552
23. Nov. 202225,8525,8525,1525,7525,756.899
22. Nov. 202226,0026,1525,3525,9025,906.380
21. Nov. 202225,5526,1024,7525,6525,6510.174
18. Nov. 202225,1026,2024,5025,3525,3521.826
17. Nov. 202226,0026,1025,1025,2525,257.810
16. Nov. 202227,0527,5525,2525,8525,8518.253
15. Nov. 202227,4527,7026,3527,0527,0519.350
14. Nov. 202226,5027,7525,9527,1527,1522.555
11. Nov. 202226,0526,5025,2526,5026,5034.029
10. Nov. 202223,7526,0523,6525,8025,8031.540
09. Nov. 202223,4024,3522,3523,8023,8033.004
08. Nov. 202222,0523,4522,0023,1523,1524.742
07. Nov. 202222,0022,6521,1521,8021,8025.366
04. Nov. 202222,7022,7021,0521,9021,9037.284
03. Nov. 202222,4022,9521,6522,5522,5529.596
02. Nov. 202221,3021,9520,9521,9521,9529.213
01. Nov. 202221,2021,5020,8021,1021,1024.731
31. Okt. 202219,9421,5019,5821,0021,0044.015
28. Okt. 202219,6219,8419,0219,6419,6419.476
27. Okt. 202218,9219,7018,6019,6019,6015.908
26. Okt. 202218,9219,5018,6218,8018,8010.387
25. Okt. 202219,0419,0817,9818,8218,8227.840
24. Okt. 202218,0819,5018,0819,1619,1617.718
21. Okt. 202218,0218,0217,5617,7017,705.742
20. Okt. 202217,3818,4617,1618,2018,2019.435
19. Okt. 202218,7218,7417,4817,6817,6822.558
18. Okt. 202218,0819,5018,0818,8018,8016.199
17. Okt. 202217,5418,2617,1218,0818,0813.091
14. Okt. 202217,1217,7817,0017,6617,6620.639
13. Okt. 202216,4816,9815,9216,8216,8224.271
12. Okt. 202216,5416,9816,0816,6416,6433.663
11. Okt. 202217,6217,9817,0417,1017,1019.908
10. Okt. 202218,2418,4417,6417,6417,648.758
07. Okt. 202219,2219,2418,1618,3018,3012.075
06. Okt. 202219,4019,8019,2419,3219,324.854
05. Okt. 202219,9019,9218,9819,1219,1211.368
04. Okt. 202219,9820,0019,2220,0020,0019.276
03. Okt. 202218,5019,3818,3619,2819,2810.328
30. Sept. 202218,7619,1217,0218,4018,4043.531
29. Sept. 202219,6419,6418,5418,7818,7810.081
28. Sept. 202220,1020,1018,9819,5819,5818.386
27. Sept. 202220,4520,9020,0020,1520,1519.862
26. Sept. 202219,6821,2019,6820,2520,2512.675
23. Sept. 202220,8520,8519,2220,1020,1039.791
22. Sept. 202222,2022,6521,3021,3521,3529.744
21. Sept. 202222,4522,8522,3022,8522,854.997
20. Sept. 202223,2023,3522,3022,6022,6010.757
19. Sept. 202222,9023,5022,8523,3523,358.040
16. Sept. 202223,6523,6522,6523,2023,2018.028
15. Sept. 202225,1025,1023,6523,7523,7512.258
14. Sept. 202224,1525,1523,9024,7024,7015.882
13. Sept. 202224,9025,5023,7524,3024,3027.795
12. Sept. 202224,0525,7524,0524,6024,6022.270
09. Sept. 202223,4524,1523,4523,7523,7511.414
08. Sept. 202223,9023,9022,9523,5023,5018.763
07. Sept. 202223,3523,9023,3023,9023,908.632
06. Sept. 202224,1025,1023,0023,8523,8522.128
05. Sept. 202223,4024,4523,2024,2024,2023.022
02. Sept. 202225,3525,4524,3524,6024,6021.770
01. Sept. 202226,0026,0524,6525,0025,0014.689
31. Aug. 202226,2526,9525,5526,0526,0510.335
30. Aug. 202226,3026,8525,9026,0026,0014.860
29. Aug. 202226,3026,3025,2026,1526,1544.061
26. Aug. 202229,9030,2026,8027,2027,2056.662
25. Aug. 202229,5530,1528,7029,8529,8512.372
24. Aug. 202229,9529,9528,6529,4529,4511.005
23. Aug. 202228,6030,5028,5529,7029,7016.989
22. Aug. 202230,0530,1028,6028,8528,8535.795
19. Aug. 202230,7531,1029,6030,3030,3014.472
18. Aug. 202230,7031,5030,5531,2531,2510.735
17. Aug. 202231,4531,4529,8030,7530,7516.874
16. Aug. 202231,6532,0530,7031,3031,3010.316
15. Aug. 202232,4532,5031,2031,7031,7021.797
12. Aug. 202232,9533,3532,0032,2032,2021.553
11. Aug. 202233,0033,5032,3532,6532,6518.124
10. Aug. 202231,2032,8531,1032,6532,6515.842
09. Aug. 202232,8032,8530,9031,4031,4022.497
08. Aug. 202232,1533,6031,6032,7032,7019.186
05. Aug. 202231,7032,4531,2531,7031,7021.462
04. Aug. 202231,8531,8531,8531,8531,85-
03. Aug. 202230,6032,3530,6031,8531,8521.521
02. Aug. 202230,1530,9028,0530,7030,7024.246
01. Aug. 202229,2531,3029,2530,5030,5032.965
29. Juli 202227,9529,4027,7029,2529,2530.967
28. Juli 202227,0027,9526,9527,8527,8521.386
27. Juli 202226,5027,3526,4527,1527,1510.303
26. Juli 202227,0527,0526,2026,7526,7512.611
25. Juli 202227,6027,8526,4026,5026,5010.078
22. Juli 202227,0527,9527,0527,4027,4021.440
21. Juli 202226,7027,8026,7027,6527,6525.650
20. Juli 202226,2527,3026,0526,5526,5518.171
19. Juli 202226,3026,7526,0026,5026,5012.240
18. Juli 202226,8527,4026,2526,3526,359.010
15. Juli 202226,0527,4025,6527,1027,1014.634
14. Juli 202226,3526,4525,5025,8025,808.569
13. Juli 202227,3027,3024,7526,1526,1514.013
12. Juli 202227,1027,1027,1027,1027,10-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...