Deutsche Märkte schließen in 1 Stunde 22 Minute

Daikin Industries Ltd (DKI.BE)

Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
158,30+1,25 (+0,80%)
Ab 08:03AM CET. Markt geöffnet.
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 2022158,30158,30158,30158,30158,3030
25. Nov. 2022157,05157,05157,05157,05157,05-
24. Nov. 2022159,20159,20159,20159,20159,20-
23. Nov. 2022154,25154,25154,25154,25154,25-
22. Nov. 2022154,75154,75154,75154,75154,75-
21. Nov. 2022155,50155,50155,50155,50155,50-
18. Nov. 2022154,15154,15154,15154,15154,15-
17. Nov. 2022154,05154,05154,05154,05154,05-
16. Nov. 2022156,25156,25156,25156,25156,25-
15. Nov. 2022158,00158,00158,00158,00158,00-
14. Nov. 2022160,65160,65159,85159,85159,8530
11. Nov. 2022159,45159,45159,45159,45159,45-
10. Nov. 2022146,95146,95146,95146,95146,95-
09. Nov. 2022150,30150,30150,30150,30150,30-
08. Nov. 2022156,55156,55156,55156,55156,55-
07. Nov. 2022157,00157,00157,00157,00157,0030
04. Nov. 2022153,90153,90153,90153,90153,90-
03. Nov. 2022155,70155,70155,70155,70155,70-
02. Nov. 2022155,30158,00155,30158,00158,0050
01. Nov. 2022152,35152,35152,35152,35152,35-
31. Okt. 2022150,75150,75150,75150,75150,75-
28. Okt. 2022148,70148,70148,70148,70148,70-
27. Okt. 2022149,50149,50149,50149,50149,50-
26. Okt. 2022147,65147,65147,65147,65147,65-
25. Okt. 2022147,55150,95147,55150,95150,9520
24. Okt. 2022148,05148,05148,05148,05148,05-
21. Okt. 2022147,35147,35147,35147,35147,35-
20. Okt. 2022150,70150,70150,70150,70150,70-
19. Okt. 2022151,40151,40151,40151,40151,40-
18. Okt. 2022151,20151,20151,20151,20151,20-
17. Okt. 2022151,05151,05151,05151,05151,05-
14. Okt. 2022154,65154,65154,65154,65154,65-
13. Okt. 2022153,20153,20153,20153,20153,20-
12. Okt. 2022157,65159,90157,65159,90159,906
11. Okt. 2022159,20159,20159,20159,20159,20-
10. Okt. 2022165,25165,25165,25165,25165,2530
07. Okt. 2022162,45162,45162,45162,45162,45-
06. Okt. 2022165,10165,10165,10165,10165,10-
05. Okt. 2022165,55165,55165,55165,55165,55-
04. Okt. 2022164,80164,80164,80164,80164,80-
03. Okt. 2022159,60159,60159,60159,60159,60-
30. Sept. 2022155,25155,25155,25155,25155,25-
29. Sept. 2022161,15161,15161,15161,15161,15-
29. Sept. 2022100 Dividende
28. Sept. 2022159,75159,75159,75159,7559,75-
27. Sept. 2022161,35161,35161,35161,3560,35-
26. Sept. 2022160,90160,90160,90160,9060,1825
23. Sept. 2022162,75162,75162,75162,7560,87-
22. Sept. 2022160,45160,45160,45160,4560,01-
21. Sept. 2022160,50160,50160,50160,5060,03-
20. Sept. 2022166,25166,25166,25166,2562,18-
19. Sept. 2022167,40168,45167,40168,4563,0030
16. Sept. 2022167,20167,20167,20167,2062,54-
15. Sept. 2022169,00169,00169,00169,0063,2120
14. Sept. 2022167,90167,90167,90167,9062,80-
13. Sept. 2022171,50171,50171,50171,5064,14-
12. Sept. 2022170,90170,90170,90170,9063,92-
09. Sept. 2022171,85171,85171,85171,8564,28-
08. Sept. 2022172,80172,80172,80172,8064,63-
07. Sept. 2022168,45168,45168,45168,4563,00-
06. Sept. 2022169,90169,90169,90169,9063,55-
05. Sept. 2022174,70176,20173,90173,9065,0422
02. Sept. 2022171,35171,35171,35171,3564,09-
01. Sept. 2022171,20171,20171,20171,2064,03-
31. Aug. 2022175,35175,35175,35175,3565,58-
30. Aug. 2022175,15175,15175,15175,1565,51-
29. Aug. 2022176,10176,10176,10176,1065,87-
26. Aug. 2022184,70184,70184,70184,7069,08-
25. Aug. 2022181,15181,15181,15181,1567,75-
24. Aug. 2022179,45179,45179,45179,4567,12-
23. Aug. 2022179,75179,75179,75179,7567,23-
22. Aug. 2022182,05182,05182,05182,0568,09-
19. Aug. 2022184,95188,70184,95188,7070,5828
18. Aug. 2022185,00190,55185,00190,5571,277
17. Aug. 2022188,40188,40188,40188,4070,47-
16. Aug. 2022186,55186,55186,55186,5569,77-
15. Aug. 2022184,20184,20184,20184,2068,89-
12. Aug. 2022178,75178,75178,75178,7566,86-
11. Aug. 2022177,25177,25177,25177,2566,30-
10. Aug. 2022172,95172,95172,95172,9564,69-
09. Aug. 2022173,90173,90173,90173,9065,04-
08. Aug. 2022172,80172,80172,80172,8064,63-
05. Aug. 2022175,35176,70175,35176,7066,0930
04. Aug. 2022175,05175,05175,05175,0565,47-
03. Aug. 2022175,35175,35175,35175,3565,58-
02. Aug. 2022169,45169,45169,45169,4563,38-
01. Aug. 2022175,55177,75175,55177,7566,4831
29. Juli 2022169,90169,90169,90169,9063,55-
28. Juli 2022165,20165,20165,20165,2061,79-
27. Juli 2022166,50170,75166,50170,7563,868
26. Juli 2022168,05172,60168,05172,6064,566
25. Juli 2022168,05170,05168,05170,0063,5865
22. Juli 2022168,50168,50168,50168,5063,02-
21. Juli 2022165,10165,10165,10165,1061,75-
20. Juli 2022163,00163,00163,00163,0060,97-
19. Juli 2022159,30159,30159,30159,3059,58-
18. Juli 2022159,55159,55159,55159,5559,68-
15. Juli 2022157,15157,15157,15157,1558,78-
14. Juli 2022156,15156,15156,15156,1558,40-
13. Juli 2022158,70160,95158,70160,9560,2035
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...