Deutsche Märkte öffnen in 5 Stunden 21 Minuten

Cliq Digital AG (CLIQ.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
26,90+0,50 (+1,89%)
Börsenschluss: 5:36PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Okt. 202126,6027,1026,3526,9026,9027.359
26. Okt. 202126,2026,7525,8026,4026,4028.962
25. Okt. 202126,6026,7525,5026,2526,2537.058
22. Okt. 202124,5026,2524,5026,1526,1540.034
21. Okt. 202124,4524,6023,8524,5024,5022.811
20. Okt. 202123,8524,5523,5024,0024,0015.414
19. Okt. 202124,4524,6023,5023,6523,6518.543
18. Okt. 202123,8524,3523,6024,3524,3515.276
15. Okt. 202122,7523,7022,5523,4023,4018.248
14. Okt. 202122,2523,0022,2522,7522,7524.437
13. Okt. 202122,3522,6021,9022,2522,2513.134
12. Okt. 202121,7022,3021,6522,2022,208.652
11. Okt. 202122,8522,8521,7522,1022,1010.005
08. Okt. 202122,1022,9521,9522,8522,858.399
07. Okt. 202121,7522,6021,5522,2522,2520.533
06. Okt. 202122,7022,7020,9021,6521,6547.189
05. Okt. 202122,1022,7521,7522,6522,6529.931
04. Okt. 202123,3523,3521,6021,8021,8028.056
01. Okt. 202123,9523,9523,0523,1023,1010.730
30. Sept. 202123,7524,2023,1523,7023,7018.887
29. Sept. 202123,3523,9023,2523,4023,4027.540
28. Sept. 202123,3023,3022,5523,1523,1523.583
27. Sept. 202123,0023,3522,9023,0523,0523.717
24. Sept. 202123,1023,4522,7023,1523,1519.100
23. Sept. 202123,1523,6522,6022,6522,6520.660
22. Sept. 202122,5523,1022,3523,1023,1013.393
21. Sept. 202122,5523,2022,1522,5022,5019.156
20. Sept. 202122,9023,0022,1022,2022,2038.797
17. Sept. 202122,5024,2522,4023,5023,5084.546
16. Sept. 202122,7023,0522,5022,5522,5519.210
15. Sept. 202123,7023,7022,4022,4022,4037.643
14. Sept. 202124,1024,3523,6523,6523,6515.484
13. Sept. 202125,0025,0024,0024,0024,0021.343
10. Sept. 202125,3525,3524,6024,9024,9037.857
09. Sept. 202124,1025,3524,0025,2025,2049.313
08. Sept. 202124,0024,4523,2524,1024,1040.750
07. Sept. 202123,7024,3523,2524,0024,0024.855
06. Sept. 202123,3523,9023,0523,6023,6019.024
03. Sept. 202124,0024,0022,8022,9022,9024.220
02. Sept. 202123,3024,4023,2024,0024,0046.558
01. Sept. 202122,8523,2522,4023,2023,2040.465
31. Aug. 202123,1023,3022,3522,5522,5536.963
30. Aug. 202122,9023,8022,7022,8022,8022.475
27. Aug. 202123,1023,3022,5522,9522,9517.412
26. Aug. 202123,4023,4022,8023,0523,0512.213
25. Aug. 202124,1524,1523,3523,4023,4026.729
24. Aug. 202122,7523,5022,6523,4523,4536.995
23. Aug. 202122,8023,0022,3022,5522,5516.396
20. Aug. 202121,8522,5021,0522,5022,5036.265
19. Aug. 202122,8022,8021,2021,6521,6566.479
18. Aug. 202121,7022,8021,7022,6022,6086.924
17. Aug. 202121,0521,6520,5021,5021,5057.460
16. Aug. 202121,6021,6020,8521,0021,0034.675
13. Aug. 202122,4022,8021,1021,6021,6054.474
12. Aug. 202121,2022,5020,6022,2022,2059.066
11. Aug. 202121,9021,9020,8021,0521,0547.649
10. Aug. 202121,5022,1020,8021,7521,7578.405
09. Aug. 202120,6522,1020,2521,3521,35112.419
06. Aug. 202122,2022,4020,0020,7020,70197.855
05. Aug. 202125,2525,2520,9021,8021,80271.441
04. Aug. 202125,2026,2024,8524,9024,9079.281
03. Aug. 202127,0027,5024,6524,9024,90109.635
02. Aug. 202125,6527,2025,3026,4526,4557.800
30. Juli 202126,0026,0024,8525,3525,3520.825
29. Juli 202126,1526,6025,6525,9525,9520.736
28. Juli 202125,2526,4024,7526,3026,3029.909
27. Juli 202125,7025,7024,7024,7024,7021.189
26. Juli 202124,7025,6524,5025,6525,6512.624
23. Juli 202125,6525,7024,9024,9024,9016.374
22. Juli 202125,2526,1525,1525,5525,5541.225
21. Juli 202124,4025,6024,2525,0025,0026.715
20. Juli 202124,8025,0024,1524,2524,2513.334
19. Juli 202125,2025,2524,0524,7024,7042.996
16. Juli 202125,3525,5024,7525,2025,2033.394
15. Juli 202125,3525,8024,9525,5025,5038.905
14. Juli 202125,5025,8025,2025,5025,5020.092
13. Juli 202126,0026,1025,5025,7025,7021.331
12. Juli 202126,0526,5525,6025,7525,7526.253
09. Juli 202126,1026,1525,4025,9025,9029.811
08. Juli 202126,6526,7025,1525,6525,6540.661
07. Juli 202126,5527,2526,5026,7026,7025.230
06. Juli 202126,6027,4526,5526,7026,7038.484
05. Juli 202125,8026,6525,7026,5026,5018.193
02. Juli 202125,8526,6525,8526,2526,2518.289
01. Juli 202126,0026,2025,5525,6025,6021.247
30. Juni 202126,2027,6526,0026,0526,0523.624
29. Juni 202127,2527,5026,0526,6026,6035.819
28. Juni 202126,2027,5025,9027,3027,3057.076
25. Juni 202126,1026,5025,7525,7525,7518.047
24. Juni 202126,5027,1526,1526,2026,2042.085
23. Juni 202125,8026,7025,7526,2026,2018.226
22. Juni 202126,0026,4525,3526,0526,0526.974
21. Juni 202126,0026,8025,2526,2026,2040.078
18. Juni 202126,9027,1025,7525,9025,9015.910
17. Juni 202127,2027,4026,3526,7026,7027.433
16. Juni 202127,2527,2526,0526,8026,8063.774
15. Juni 202129,5029,5026,6026,8026,8079.253
14. Juni 202125,7028,9525,7028,6028,60127.816
11. Juni 202124,4525,5524,0025,4025,4059.409
10. Juni 202125,2025,5022,9524,5024,50193.095
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...