Deutsche Märkte geschlossen

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

Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
63,000,00 (0,00%)
Börsenschluss: 08:08AM CET
Zeitraum:
27. Nov. 2021 - 27. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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-
20. Sept. 202252,0052,0052,0052,0052,00-
19. Sept. 202251,5051,5051,5051,5051,50-
16. Sept. 202250,5050,5050,5050,5050,50-
15. Sept. 202251,5051,5051,5051,5051,50-
14. Sept. 202251,5051,5051,5051,5051,50-
13. Sept. 202253,0053,0053,0053,0053,00-
12. Sept. 202252,5052,5052,5052,5052,50-
09. Sept. 202251,5051,5051,5051,5051,50-
08. Sept. 202251,5051,5051,5051,5051,50-
07. Sept. 202251,5051,5051,5051,5051,50-
06. Sept. 202253,0053,0053,0053,0053,00-
05. Sept. 202253,0053,0053,0053,0053,00-
02. Sept. 202252,5052,5052,5052,5052,50-
01. Sept. 202253,5053,5053,5053,5053,50-
31. Aug. 202254,5054,5054,5054,5054,50-
30. Aug. 202254,5054,5054,5054,5054,50-
29. Aug. 202255,0055,0055,0055,0055,00-
26. Aug. 202257,5057,5057,5057,5057,50-
25. Aug. 202256,5056,5056,5056,5056,50-
24. Aug. 202257,0057,0057,0057,0057,00-
23. Aug. 202257,0057,0057,0057,0057,00-
22. Aug. 202258,0058,0058,0058,0058,00-
19. Aug. 202258,5058,5058,5058,5058,50-
18. Aug. 202257,5057,5057,5057,5057,50-
17. Aug. 202258,5058,5058,5058,5058,50-
16. Aug. 202259,0059,0059,0059,0059,00-
15. Aug. 202258,0058,0058,0058,0058,00-
12. Aug. 202256,5056,5056,5056,5056,50-
11. Aug. 202257,0057,0057,0057,0057,00-
10. Aug. 202256,0056,0056,0056,0056,00-
09. Aug. 202256,5056,5056,5056,5056,50-
08. Aug. 202255,5055,5055,5055,5055,50-
05. Aug. 202255,0055,0055,0055,0055,00-
04. Aug. 202255,5055,5055,5055,5055,50-
03. Aug. 202254,5054,5054,5054,5054,50-
02. Aug. 202254,5054,5054,5054,5054,50-
01. Aug. 202254,0054,0054,0054,0054,00-
29. Juli 202254,5054,5054,5054,5054,50-
28. Juli 202253,5053,5053,5053,5053,50-
27. Juli 202255,0055,0055,0055,0055,00-
26. Juli 202259,5059,5059,5059,5059,50-
25. Juli 202260,5060,5060,5060,5060,50-
22. Juli 202260,5060,5060,5060,5060,50-
21. Juli 202259,5059,5059,5059,5059,50-
20. Juli 202258,5058,5058,5058,5058,50-
19. Juli 202257,0057,0057,0057,0057,00-
18. Juli 202259,0059,0059,0059,0059,00-
15. Juli 202257,5057,5057,5057,5057,50-
14. Juli 202257,0057,0057,0057,0057,00-
13. Juli 202263,5063,5063,5063,5063,50-
12. Juli 202266,0066,0066,0066,0066,00-
11. Juli 202265,0065,0065,0065,0065,00-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...