Deutsche Märkte schließen in 6 Stunden 43 Minuten

Daikin Industries Ltd (DKI.BE)

Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
131,45+1,00 (+0,77%)
Ab 08:06AM CET. Markt geöffnet.
Zeitraum:
28. Feb. 2023 - 28. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Feb. 2024131,45131,45131,45131,45131,4530
27. Feb. 2024130,45130,45130,45130,45130,45-
26. Feb. 2024130,25130,90130,25130,90130,9030
23. Feb. 2024130,70130,70130,70130,70130,70-
22. Feb. 2024130,45130,45130,45130,45130,45-
21. Feb. 2024130,15130,15130,15130,15130,15-
20. Feb. 2024132,00132,00132,00132,00132,00-
19. Feb. 2024131,95131,95131,95131,95131,95-
16. Feb. 2024133,50133,50133,50133,50133,50-
15. Feb. 2024133,10133,55133,10133,55133,5530
14. Feb. 2024130,45130,45130,45130,45130,45-
13. Feb. 2024133,40133,40133,40133,40133,40-
12. Feb. 2024134,05134,05134,05134,05134,05-
09. Feb. 2024132,70132,70132,70132,70132,70-
08. Feb. 2024131,55131,55131,55131,55131,55-
07. Feb. 2024133,70133,70133,70133,70133,70-
06. Feb. 2024143,60143,60143,60143,60143,60-
05. Feb. 2024148,10148,10148,10148,10148,10-
02. Feb. 2024147,00147,00147,00147,00147,00-
01. Feb. 2024146,90146,90146,90146,90146,90-
31. Jan. 2024148,60148,60148,60148,60148,60-
30. Jan. 2024151,10151,10151,10151,10151,10-
29. Jan. 2024148,90148,90148,90148,90148,90-
26. Jan. 2024148,70149,15148,70149,15149,1530
25. Jan. 2024148,70148,70148,70148,70148,70-
24. Jan. 2024149,05149,05149,05149,05149,05-
23. Jan. 2024152,70152,70152,70152,70152,70-
22. Jan. 2024151,05153,35151,05153,35153,3530
19. Jan. 2024149,75149,75149,75149,75149,75-
18. Jan. 2024146,10148,90146,10148,90148,9030
17. Jan. 2024145,20145,20145,20145,20145,20-
16. Jan. 2024149,80149,80149,80149,80149,80-
15. Jan. 2024153,65153,65153,65153,65153,65-
12. Jan. 2024153,35153,65153,35153,65153,658
11. Jan. 2024151,40151,40151,40151,40151,40-
10. Jan. 2024146,45147,75146,45147,75147,7530
09. Jan. 2024147,00147,65147,00147,65147,6530
08. Jan. 2024143,55145,30143,55145,30145,3030
05. Jan. 2024143,00144,45143,00144,45144,4530
04. Jan. 2024145,90145,90145,90145,90145,90-
03. Jan. 2024146,00146,00146,00146,00146,00-
02. Jan. 2024145,10145,10145,10145,10145,10-
29. Dez. 2023146,15146,35146,15146,35146,35-
28. Dez. 2023145,40145,40145,40145,40145,40-
27. Dez. 2023144,15144,15144,15144,15144,15-
22. Dez. 2023142,60143,40142,60143,40143,4030
21. Dez. 2023143,10143,10143,10143,10143,10-
20. Dez. 2023144,90144,90144,90144,90144,90-
19. Dez. 2023140,75140,75140,75140,75140,75-
18. Dez. 2023141,50141,50141,50141,50141,50-
15. Dez. 2023142,75143,65142,75143,25143,2560
14. Dez. 2023138,70138,70138,50138,50138,5040
13. Dez. 2023139,40139,40139,40139,40139,40-
12. Dez. 2023138,50138,50138,50138,50138,50-
11. Dez. 2023136,35136,75136,35136,75136,7530
08. Dez. 2023134,60134,60134,60134,60134,60-
07. Dez. 2023134,00134,00134,00134,00134,00-
06. Dez. 2023136,85136,85136,85136,85136,85-
05. Dez. 2023134,80135,00134,80135,00135,0030
04. Dez. 2023135,60135,60135,55135,55135,5537
01. Dez. 2023136,00137,50136,00137,50137,5015
30. Nov. 2023136,20136,20136,20136,20136,20-
29. Nov. 2023136,30136,30136,30136,30136,30-
28. Nov. 2023137,50137,50137,50137,50137,50-
27. Nov. 2023139,65139,65139,65139,65139,65-
24. Nov. 2023141,30141,30141,30141,30141,30-
23. Nov. 2023144,90144,90144,90144,90144,90-
22. Nov. 2023145,60145,60145,60145,60145,60-
21. Nov. 2023146,10146,10146,10146,10146,10-
20. Nov. 2023147,95149,25147,95149,25149,2533
17. Nov. 2023145,00145,00145,00145,00145,00-
16. Nov. 2023143,40143,40143,40143,40143,40-
15. Nov. 2023142,70142,70142,70142,70142,70-
14. Nov. 2023141,05141,05141,05141,05141,05-
13. Nov. 2023141,00141,00141,00141,00141,00-
10. Nov. 2023142,25144,10142,25144,10144,101
09. Nov. 2023144,45144,95144,45144,95144,9530
08. Nov. 2023139,50139,50139,50139,50139,50-
07. Nov. 2023139,75139,75139,75139,75139,75-
06. Nov. 2023142,55142,55142,55142,55142,55-
03. Nov. 2023140,20140,20140,20140,20140,20-
02. Nov. 2023139,40139,40139,40139,40139,40-
01. Nov. 2023138,10138,10138,10138,10138,10-
31. Okt. 2023135,05135,05135,05135,05135,05-
30. Okt. 2023134,75134,75134,75134,75134,75-
27. Okt. 2023134,40134,40134,40134,40134,40-
26. Okt. 2023132,50132,50132,50132,50132,50-
25. Okt. 2023135,30135,30135,30135,30135,30-
24. Okt. 2023132,95132,95132,95132,95132,95-
23. Okt. 2023135,75137,00135,75137,00137,00362
20. Okt. 2023138,25138,25138,25138,25138,25-
19. Okt. 2023142,00142,00142,00142,00142,00350
18. Okt. 2023143,55143,55143,55143,55143,55-
17. Okt. 2023144,80144,80144,80144,80144,80-
16. Okt. 2023141,00141,00141,00141,00141,00-
13. Okt. 2023145,60146,05145,60146,05146,0530
12. Okt. 2023149,95149,95149,95149,95149,95-
11. Okt. 2023149,10149,10149,10149,10149,10-
10. Okt. 2023147,55147,55147,55147,55147,55-
09. Okt. 2023145,55145,95145,55145,95145,955
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...