Deutsche Märkte geschlossen

Kelsian Group Limited (CY4.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3,7200+0,0200 (+0,54%)
Börsenschluss: 05:15PM CET
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 20233,70003,72003,70003,72003,7200-
26. Jan. 20233,70003,70003,70003,70003,7000-
25. Jan. 20233,70003,70003,70003,70003,7000-
24. Jan. 20233,66003,66003,64003,66003,6600-
23. Jan. 20233,58003,62003,58003,62003,6200-
20. Jan. 20233,58003,60003,58003,60003,6000-
19. Jan. 20233,54003,56003,54003,56003,5600-
18. Jan. 20233,72003,72003,70003,70003,7000-
17. Jan. 20233,66003,68003,66003,68003,6800-
16. Jan. 20233,76003,76003,76003,76003,7600-
13. Jan. 20233,78003,78003,76003,76003,7600-
12. Jan. 20233,74003,74003,72003,74003,7400-
11. Jan. 20233,68003,68003,68003,68003,6800-
10. Jan. 20233,70003,70003,68003,68003,6800-
09. Jan. 20233,70003,70003,70003,70003,7000-
06. Jan. 20233,60003,62003,60003,62003,6200-
05. Jan. 20233,62003,62003,62003,62003,6200-
04. Jan. 20233,62003,64003,62003,64003,6400-
03. Jan. 20233,54003,54003,52003,54003,5400-
02. Jan. 20233,58003,60003,58003,60003,6000-
30. Dez. 20223,58003,58003,58003,58003,5800-
29. Dez. 20223,54003,54003,54003,54003,5400-
28. Dez. 20223,54003,54003,54003,54003,5400-
27. Dez. 20223,60003,60003,58003,58003,5800-
23. Dez. 20223,58003,58003,56003,58003,5800-
22. Dez. 20223,72003,72003,68003,68003,6800-
21. Dez. 20223,66003,68003,66003,68003,6800-
20. Dez. 20223,58003,58003,56003,56003,5600-
19. Dez. 20223,62003,64003,62003,64003,6400-
16. Dez. 20223,74003,76003,74003,76003,7600-
15. Dez. 20223,68003,68003,62003,62003,6200-
14. Dez. 20223,66003,66003,66003,66003,6600-
13. Dez. 20223,56003,58003,56003,58003,5800-
12. Dez. 20223,44003,44003,40003,40003,4000-
09. Dez. 20223,42003,46003,42003,46003,4600-
08. Dez. 20223,40003,42003,40003,42003,4200-
07. Dez. 20223,46003,46003,44003,46003,4600-
06. Dez. 20223,38003,38003,30003,30003,3000-
05. Dez. 20223,42003,42003,40003,40003,4000-
02. Dez. 20223,48003,48003,48003,48003,4800-
01. Dez. 20223,60003,60003,58003,58003,5800-
30. Nov. 20223,48003,48003,48003,48003,4800-
29. Nov. 20223,40003,42003,40003,40003,4000-
28. Nov. 20223,44003,44003,42003,44003,4400-
25. Nov. 20223,50003,50003,50003,50003,5000-
24. Nov. 20223,50003,50003,50003,50003,5000-
23. Nov. 20223,48003,52003,48003,52003,5200-
22. Nov. 20223,42003,44003,42003,42003,4200-
21. Nov. 20223,38003,38003,36003,36003,3600-
18. Nov. 20223,28003,28003,26003,26003,2600-
17. Nov. 20223,28003,28003,26003,26003,2600-
16. Nov. 20223,26003,26003,26003,26003,2600-
15. Nov. 20223,28003,30003,28003,30003,3000-
14. Nov. 20223,20003,20003,20003,20003,2000-
11. Nov. 20223,26003,26003,26003,26003,2600-
10. Nov. 20223,08003,12003,08003,12003,1200-
09. Nov. 20223,16003,16003,14003,14003,1400-
08. Nov. 20223,12003,14003,12003,14003,1400-
07. Nov. 20223,10003,12003,10003,10003,1000-
04. Nov. 20223,12003,12003,12003,12003,1200-
03. Nov. 20223,06003,06003,06003,06003,0600-
02. Nov. 20223,16003,18003,16003,16003,1600-
01. Nov. 20223,10003,10003,10003,10003,1000-
31. Okt. 20222,94002,96002,94002,96002,9600-
28. Okt. 20222,86002,86002,84002,84002,8400-
27. Okt. 20222,92002,94002,92002,94002,9400-
26. Okt. 20222,94002,94002,94002,94002,9400-
25. Okt. 20222,94002,94002,94002,94002,9400-
24. Okt. 20222,82002,82002,76002,76002,7600-
21. Okt. 20222,74002,76002,74002,76002,7600-
20. Okt. 20222,84002,88002,84002,88002,8800-
19. Okt. 20222,94002,94002,94002,94002,9400-
18. Okt. 20222,92002,92002,92002,92002,9200-
17. Okt. 20222,86002,86002,86002,86002,8600-
14. Okt. 20223,00003,00002,96002,96002,9600-
13. Okt. 20223,00003,00002,98002,98002,9800-
12. Okt. 20222,82002,82002,82002,82002,8200-
11. Okt. 20222,84002,84002,84002,84002,8400-
10. Okt. 20222,94002,94002,88002,88002,8800-
07. Okt. 20223,04003,04003,04003,04003,0400-
06. Okt. 20223,10003,10003,08003,08003,0800-
05. Okt. 20223,18003,20003,18003,20003,2000-
04. Okt. 20223,18003,18003,14003,14003,1400-
03. Okt. 20223,00003,04003,00003,04003,0400-
30. Sept. 20223,16003,16003,12003,12003,1200-
29. Sept. 20223,26003,30003,26003,26003,2600-
28. Sept. 20223,24003,28003,24003,28003,2800-
27. Sept. 20223,32003,32003,32003,32003,3200-
26. Sept. 20223,34003,34003,32003,32003,3200-
23. Sept. 20223,50003,54003,50003,50003,5000-
22. Sept. 20223,60003,62003,60003,62003,6200-
21. Sept. 20223,58003,60003,58003,60003,6000-
20. Sept. 20223,62003,62003,58003,58003,5800-
19. Sept. 20223,58003,58003,58003,58003,5800-
16. Sept. 20223,64003,64003,60003,60003,6000-
15. Sept. 20223,72003,72003,66003,66003,6600-
14. Sept. 20223,68003,68003,68003,82003,8200-
13. Sept. 20223,84003,84003,82003,84003,8400-
12. Sept. 20223,72003,72003,72003,72003,7200-
09. Sept. 20223,72003,72003,72003,72003,7200-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...