Deutsche Märkte schließen in 7 Stunden 28 Minuten

Campbell Soup Company (CPB)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
45,37-0,17 (-0,37%)
Börsenschluss: 04:00PM EDT
45,06 -0,31 (-0,68%)
Nachbörse: 07:35PM EDT
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Apr. 202445,7545,9545,2645,3745,373.081.500
24. Apr. 202444,5845,7144,2645,5445,543.510.000
23. Apr. 202445,1245,4544,9444,9644,962.396.100
22. Apr. 202444,2545,1744,2245,1245,122.597.700
19. Apr. 202443,8044,3943,6844,2044,202.240.300
18. Apr. 202443,5443,7943,3843,7143,712.343.500
17. Apr. 202443,2943,4342,8243,3143,311.779.100
16. Apr. 202442,7243,1942,6043,0143,012.582.200
15. Apr. 202442,3442,9842,3142,6942,692.061.700
12. Apr. 202443,2243,3442,2342,3142,311.646.600
11. Apr. 202443,9043,9643,0343,2143,211.964.400
10. Apr. 202444,0044,2243,4143,6843,682.313.000
09. Apr. 202443,7544,4643,4844,4544,453.057.400
08. Apr. 202443,1144,0543,1143,7243,722.300.200
05. Apr. 202443,7943,9043,1343,3043,302.937.100
04. Apr. 202443,2044,0042,9143,9943,993.240.200
03. Apr. 202443,8543,9542,8542,9442,942.617.100
03. Apr. 20240.37 Dividende
02. Apr. 202444,6944,8644,3444,4244,052.467.100
01. Apr. 202444,5044,9644,3444,6644,292.655.400
28. März 202444,2744,8044,2744,4544,082.889.100
27. März 202443,5744,3143,5744,0743,701.919.600
26. März 202443,5143,7043,2243,3743,012.974.700
25. März 202443,6643,8643,1443,3743,011.456.700
22. März 202443,5043,6643,1643,5543,192.086.300
21. März 202443,2043,5042,9143,2542,892.015.500
20. März 202444,0044,1443,3343,3542,992.907.900
19. März 202443,5243,6243,0643,5743,212.694.500
18. März 202442,5843,7042,5543,3242,963.572.700
15. März 202441,7342,7841,7242,7142,355.195.500
14. März 202442,5942,7341,7441,9641,612.268.000
13. März 202443,2043,3042,6642,8142,452.682.300
12. März 202442,7543,0842,3643,0142,652.144.100
11. März 202442,3543,1442,3543,0142,652.573.600
08. März 202441,9542,5141,8142,2541,902.359.300
07. März 202443,4143,5041,8742,0741,723.992.400
06. März 202444,3945,1042,5943,3042,946.271.400
05. März 202443,5143,5942,8042,9542,593.523.700
04. März 202442,6843,3242,5643,2842,923.828.000
01. März 202442,8642,9142,4642,8742,512.643.900
29. Feb. 202442,3742,9542,2442,6442,283.930.700
28. Feb. 202442,5142,5241,8242,1541,801.718.700
27. Feb. 202442,1842,4342,0042,2641,912.748.800
26. Feb. 202442,3742,5942,0642,1841,833.038.000
23. Feb. 202442,1142,6441,9142,4542,101.611.600
22. Feb. 202442,3042,3241,5642,2041,852.143.800
21. Feb. 202442,3442,7442,0942,6042,252.253.100
20. Feb. 202441,7642,6741,6642,1641,813.536.000
16. Feb. 202441,1141,5540,9241,4541,103.337.800
15. Feb. 202441,2041,4340,8841,2840,942.565.500
14. Feb. 202441,4341,5240,2640,9240,585.126.600
13. Feb. 202442,5142,9141,5341,7341,384.046.300
12. Feb. 202441,7842,5241,5842,4742,122.395.800
09. Feb. 202442,9442,9641,7241,9941,643.026.900
08. Feb. 202443,4443,8443,0043,1042,742.418.900
07. Feb. 202444,6044,6043,3443,6343,272.241.800
06. Feb. 202443,7044,7143,6044,3643,993.188.700
05. Feb. 202444,7844,8543,6543,7243,362.485.900
02. Feb. 202445,2245,4644,4744,8244,452.261.600
01. Feb. 202443,9845,2043,6445,2044,822.380.600
31. Jan. 202444,7045,0744,3544,6344,262.658.600
30. Jan. 202443,8444,7043,5744,6844,312.328.200
29. Jan. 202444,5544,5743,7743,7843,422.918.600
26. Jan. 202444,4044,5544,2344,5044,131.782.100
25. Jan. 202444,1444,5043,7644,2443,872.036.700
24. Jan. 202444,2144,5844,0144,1243,753.036.400
23. Jan. 202443,1244,4343,1244,2543,883.093.400
22. Jan. 202443,1043,2342,7143,1742,811.839.800
19. Jan. 202443,7943,8143,0843,1542,792.217.300
18. Jan. 202443,8243,9843,4443,7143,352.362.300
17. Jan. 202443,3944,4343,3044,1243,752.857.300
16. Jan. 202443,5343,5643,1443,5443,182.735.800
12. Jan. 202443,7443,9243,2143,4243,061.939.400
11. Jan. 202443,7043,7843,3043,4643,102.939.000
10. Jan. 202444,5444,6743,6343,7243,363.077.200
09. Jan. 202443,9044,8643,5244,8044,433.505.400
08. Jan. 202443,5444,0143,4743,9343,562.034.600
05. Jan. 202443,3543,8042,9943,6143,252.063.800
04. Jan. 202444,6044,7243,4243,4743,112.734.800
03. Jan. 202444,7144,9044,5244,5344,163.397.200
03. Jan. 20240.37 Dividende
02. Jan. 202443,1744,8443,1344,7444,003.198.100
29. Dez. 202342,9343,2842,8443,2342,522.173.900
28. Dez. 202342,7243,0342,7042,9942,281.690.700
27. Dez. 202342,8742,9542,7242,8542,141.736.200
26. Dez. 202342,7443,0642,7042,9842,271.659.900
22. Dez. 202342,9143,3542,8443,0042,292.051.600
21. Dez. 202342,6842,8842,2342,7742,062.356.000
20. Dez. 202343,4143,4142,5842,6041,904.020.900
19. Dez. 202343,8544,0143,3543,6842,962.561.400
18. Dez. 202343,9644,0643,5743,7643,042.842.000
15. Dez. 202344,4144,4943,5943,8843,158.743.500
14. Dez. 202345,4645,6144,3844,4143,683.462.000
13. Dez. 202344,4845,6044,4745,3444,594.099.800
12. Dez. 202343,9544,5243,8044,3943,663.026.500
11. Dez. 202343,2243,8443,1043,8343,113.286.400
08. Dez. 202343,4343,5342,7342,9142,202.844.400
07. Dez. 202343,3843,9842,5543,4442,724.722.700
06. Dez. 202341,7343,5641,6743,2442,536.662.400
05. Dez. 202341,1741,2240,1840,3739,705.150.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...