Deutsche Märkte geschlossen

Dalata Hotel Group PLC (DHG.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,0050+0,0100 (+0,25%)
Ab 04:20PM CET. Markt geöffnet.
Zeitraum:
28. März 2023 - 28. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 20243,99504,00503,97504,00504,0050-
27. März 20243,96503,99503,96503,99503,9950-
26. März 20244,03504,03503,97003,99003,9900-
25. März 20244,03504,06504,03504,06504,0650-
22. März 20244,04004,04004,04004,04004,0400-
21. März 20244,28004,28004,28004,28004,2800-
20. März 20244,17004,17004,17004,17004,1700-
19. März 20244,05004,05004,05004,05004,0500-
18. März 20244,05004,05004,05004,05004,0500-
15. März 20244,05504,42504,05504,42504,4250-
14. März 20244,09504,46004,08004,46004,4600-
13. März 20244,05504,05504,05504,05504,0550-
12. März 20244,05504,05504,05504,05504,0550-
11. März 20244,37004,37004,37004,37004,3700-
08. März 20244,12004,12004,12004,12004,1200-
07. März 20244,35004,35004,35004,35004,3500-
06. März 20244,12004,12004,12004,12004,1200-
05. März 20244,11504,11504,11504,11504,1150-
04. März 20244,30004,30004,30004,30004,3000-
01. März 20244,41504,41504,41504,41504,4150-
29. Feb. 20244,41004,41004,41004,41004,4100-
28. Feb. 20244,44004,47004,44004,46504,4650-
27. Feb. 20244,46504,46504,43504,43504,4350-
26. Feb. 20244,44504,47004,44504,46504,4650-
23. Feb. 20244,42004,42004,42004,42004,4200-
22. Feb. 20244,38504,38504,38504,38504,3850-
21. Feb. 20244,69004,69004,69004,69004,6900-
20. Feb. 20244,46004,46004,46004,46004,4600-
19. Feb. 20244,66004,66004,66004,66004,6600-
16. Feb. 20244,62504,72504,62504,72504,7250-
15. Feb. 20244,63004,72004,62504,71504,7150-
14. Feb. 20244,65504,65504,65504,65504,6550-
13. Feb. 20244,64004,64004,64004,64004,6400-
12. Feb. 20244,63004,63004,63004,63004,6300-
09. Feb. 20244,63504,63504,63504,63504,6350-
08. Feb. 20244,63504,63504,63504,63504,6350-
07. Feb. 20244,40504,40504,40504,40504,4050-
06. Feb. 20244,39004,39004,39004,39004,3900-
05. Feb. 20244,40004,40004,40004,40004,4000-
02. Feb. 20244,73004,73004,73004,73004,7300-
01. Feb. 20244,40504,72004,40504,68504,6850-
31. Jan. 20244,40504,78504,40504,78504,7850-
30. Jan. 20244,41004,43004,41004,43004,4300-
29. Jan. 20244,63504,63504,63504,63504,6350-
26. Jan. 20244,29004,29004,29004,29004,2900-
25. Jan. 20244,27504,27504,27504,27504,2750-
24. Jan. 20244,28004,28004,28004,28004,2800-
23. Jan. 20244,27504,27504,27504,27504,2750-
22. Jan. 20244,27004,27004,27004,27004,2700-
19. Jan. 20244,27004,47504,27004,29004,2900-
18. Jan. 20244,26004,26004,26004,26004,2600-
17. Jan. 20244,25004,25004,25004,25004,2500-
16. Jan. 20244,25004,51504,25004,51504,5150-
15. Jan. 20244,40004,40004,40004,40004,4000-
12. Jan. 20244,26004,40004,26004,40004,4000-
11. Jan. 20244,41504,41504,41504,41504,4150-
10. Jan. 20244,16004,16004,16004,16004,1600-
09. Jan. 20244,16504,16504,16504,16504,1650-
08. Jan. 20244,45504,45504,45504,45504,4550-
05. Jan. 20244,50004,50004,50004,50004,5000-
04. Jan. 20244,15504,15504,15504,15504,1550-
03. Jan. 20244,13004,16004,13004,16004,1600-
02. Jan. 20244,20504,20504,20504,20504,2050-
29. Dez. 20234,20004,20004,20004,20004,2000-
28. Dez. 20234,19504,19504,19504,19504,1950-
27. Dez. 20234,19504,19504,19504,19504,1950-
22. Dez. 20234,20004,20004,20004,20004,2000-
21. Dez. 20234,61504,61504,61504,61504,6150-
20. Dez. 20234,08504,09504,08504,09504,0950-
19. Dez. 20234,03004,11504,03004,11504,1150-
18. Dez. 20234,02504,04504,02504,04004,0400-
15. Dez. 20234,25504,42004,25504,42004,4200-
14. Dez. 20233,85503,85503,85503,85503,8550-
13. Dez. 20233,79503,79503,79503,79503,7950-
12. Dez. 20233,81003,81003,81003,81003,8100-
11. Dez. 20233,80003,80003,80003,80003,8000-
08. Dez. 20233,81003,81003,81003,81003,8100-
07. Dez. 20234,21504,21504,21504,21504,2150-
06. Dez. 20234,11504,21503,83504,21004,2100-
05. Dez. 20233,80504,11003,80504,11004,1100-
04. Dez. 20234,17004,17004,17004,17004,1700-
01. Dez. 20233,78003,78003,78003,78003,7800-
30. Nov. 20233,77503,77503,77503,77503,7750-
29. Nov. 20233,77504,10503,77503,79503,7950-
28. Nov. 20233,76503,76503,76503,76503,7650-
27. Nov. 20233,76003,76003,76003,76003,7600-
24. Nov. 20233,75503,75503,75503,75503,7550-
23. Nov. 20233,74504,09503,74504,09504,0950-
22. Nov. 20234,12504,12504,12504,12504,1250-
21. Nov. 20233,73003,73003,73003,73003,7300-
20. Nov. 20234,11504,11504,11504,11504,1150-
17. Nov. 20234,07004,07004,07004,07004,0700-
16. Nov. 20234,09504,09504,09504,09504,0950-
15. Nov. 20233,65503,67003,65503,67003,6700-
14. Nov. 20234,02004,02004,02004,02004,0200-
13. Nov. 20233,64503,64503,64503,64503,6450-
10. Nov. 20233,65003,67003,65003,66503,6650-
09. Nov. 20234,13504,13504,07004,10504,1050-
08. Nov. 20233,98004,07003,75004,07004,0700-
07. Nov. 20233,76003,76003,76003,76003,7600-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...