Deutsche Märkte öffnen in 26 Minuten

COMMVAULT SYS INC DL-,01 (D6I.BE)

Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
60,00+1,00 (+1,69%)
Ab 08:08AM CET. Markt geöffnet.
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 202359,0060,0060,0060,0060,006
07. Feb. 202359,0059,0059,0059,0059,00-
06. Feb. 202359,5059,5059,5059,5059,50-
03. Feb. 202359,5059,5059,5059,5059,50-
02. Feb. 202358,0058,0058,0058,0058,00-
01. Feb. 202357,0057,0057,0057,0057,00-
31. Jan. 202357,5057,5057,5057,5057,50-
30. Jan. 202357,5057,5057,5057,5057,50-
27. Jan. 202355,5055,5055,5055,5055,50-
26. Jan. 202353,5053,5053,5053,5053,50-
25. Jan. 202353,0053,0053,0053,0053,00-
24. Jan. 202353,0053,0053,0053,0053,00-
23. Jan. 202353,0053,0053,0053,0053,00-
20. Jan. 202352,5052,5052,5052,5052,50-
19. Jan. 202352,0052,0052,0052,0052,00-
18. Jan. 202352,5052,5052,5052,5052,50-
17. Jan. 202350,5050,5050,5050,5050,50-
16. Jan. 202350,5050,5050,5050,5050,50-
13. Jan. 202350,5050,5050,5050,5050,50-
12. Jan. 202351,0051,0051,0051,0051,00-
11. Jan. 202358,5058,5058,5058,5058,50-
10. Jan. 202360,5060,5060,5060,5060,50-
09. Jan. 202361,5061,5061,5061,5061,50-
06. Jan. 202361,0061,0061,0061,0061,00-
05. Jan. 202360,5060,5060,5060,5060,50-
04. Jan. 202360,5060,5060,5060,5060,50-
03. Jan. 202358,5058,5058,5058,5058,50-
02. Jan. 202358,5058,5058,5058,5058,50-
30. Dez. 202258,5058,5058,5058,5058,50-
29. Dez. 202258,0058,0058,0058,0058,00-
28. Dez. 202258,5058,5058,5058,5058,50-
27. Dez. 202258,5058,5058,5058,5058,50-
23. Dez. 202259,0059,0059,0059,0059,00-
22. Dez. 202259,5059,5059,5059,5059,50-
21. Dez. 202260,0060,0060,0060,0060,00-
20. Dez. 202258,0058,0058,0058,0058,00-
19. Dez. 202259,5059,5059,5059,5059,50-
16. Dez. 202259,0059,0059,0059,0059,00-
15. Dez. 202260,0060,0060,0060,0060,00-
14. Dez. 202260,5060,5060,5060,5060,50-
13. Dez. 202261,0061,0061,0061,0061,00-
12. Dez. 202260,5060,5060,5060,5060,50-
09. Dez. 202261,0061,0061,0061,0061,00-
08. Dez. 202261,5061,5061,5061,5061,50-
07. Dez. 202261,5061,5061,5061,5061,50-
06. Dez. 202261,5061,5061,5061,5061,50-
05. Dez. 202263,0063,0063,0063,0063,00-
02. Dez. 202263,5063,5063,5063,5063,50-
01. Dez. 202263,0063,0063,0063,0063,00-
30. Nov. 202263,0063,0063,0063,0063,00-
29. Nov. 202263,0063,0063,0063,0063,00-
28. Nov. 202262,5062,5062,5062,5062,50-
25. Nov. 202263,0063,0063,0063,0063,00-
24. Nov. 202263,0063,0063,0063,0063,00-
23. Nov. 202262,5062,5062,5062,5062,50-
22. Nov. 202262,5062,5062,5062,5062,50-
21. Nov. 202262,0062,0062,0062,0062,00-
18. Nov. 202261,5061,5061,5061,5061,50-
17. Nov. 202263,0063,0063,0063,0063,00-
16. Nov. 202264,0064,0064,0064,0064,00-
15. Nov. 202266,0066,0066,0066,0066,00-
14. Nov. 202264,0064,0064,0064,0064,00-
11. Nov. 202265,5065,5065,5065,5065,50-
10. Nov. 202262,5062,5062,5062,5062,50-
09. Nov. 202263,5063,5063,5063,5063,50-
08. Nov. 202263,5063,5063,5063,5063,50-
07. Nov. 202263,5063,5063,5063,5063,50-
04. Nov. 202265,5065,5065,5065,5065,50-
03. Nov. 202264,5064,5064,5064,5064,50-
02. Nov. 202264,0064,0064,0064,0064,00-
01. Nov. 202261,5061,5061,5061,5061,50-
31. Okt. 202261,5061,5061,5061,5061,50-
28. Okt. 202260,5060,5060,5060,5060,50-
27. Okt. 202260,5060,5060,5060,5060,50-
26. Okt. 202259,5059,5059,5059,5059,50-
25. Okt. 202260,0060,0060,0060,0060,00-
24. Okt. 202259,5059,5059,5059,5059,50-
21. Okt. 202258,5058,5058,5058,5058,50-
20. Okt. 202258,5058,5058,5058,5058,50-
19. Okt. 202258,5058,5058,5058,5058,50-
18. Okt. 202257,5057,5057,5057,5057,50-
17. Okt. 202256,0056,0056,0056,0056,00-
14. Okt. 202256,0056,0056,0056,0056,00-
13. Okt. 202255,5055,5055,5055,5055,50-
12. Okt. 202255,0055,0055,0055,0055,00-
11. Okt. 202256,0056,0056,0056,0056,00-
10. Okt. 202256,0056,0056,0056,0056,00-
07. Okt. 202257,0057,0057,0057,0057,00-
06. Okt. 202256,5056,5056,5056,5056,50-
05. Okt. 202255,5055,5055,5055,5055,50-
04. Okt. 202255,5055,5055,5055,5055,50-
03. Okt. 202253,5053,5053,5053,5053,50-
30. Sept. 202254,0054,0054,0054,0054,00-
29. Sept. 202254,5054,5054,5054,5054,50-
28. Sept. 202253,5053,5053,5053,5053,50-
27. Sept. 202253,0053,0053,0053,0053,00-
26. Sept. 202253,0053,0053,0053,0053,00-
23. Sept. 202251,5051,5051,5051,5051,50-
22. Sept. 202252,5052,5052,5052,5052,50-
21. Sept. 202252,5052,5052,5052,5052,50-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...