Deutsche Märkte geschlossen

A. P. Moller Maersk A/S (DP4B.HM)

Hamburg - Hamburg Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1.194,50+5,50 (+0,46%)
Börsenschluss: 08:10AM CET
Zeitraum:
29. März 2023 - 29. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 20241.194,501.194,501.194,501.194,501.194,50-
27. März 20241.189,001.189,001.189,001.189,001.189,00-
26. März 20241.220,001.220,001.172,001.172,001.172,001
25. März 20241.222,501.222,501.222,501.222,501.222,50-
22. März 20241.221,001.221,001.221,001.221,001.221,00-
21. März 20241.222,501.222,501.222,501.222,501.222,50-
20. März 20241.182,001.182,001.182,001.182,001.182,00-
19. März 20241.190,001.190,001.186,501.186,501.186,508
18. März 20241.212,001.212,001.212,001.212,001.212,00-
15. März 20241.188,501.188,501.188,501.188,501.188,50-
15. März 2024515 Dividende
14. März 20241.286,501.286,501.286,501.286,50771,50-
13. März 20241.311,501.311,501.311,501.311,50786,49-
12. März 20241.284,501.284,501.284,501.284,50770,30-
11. März 20241.264,501.264,501.264,501.264,50758,31-
08. März 20241.270,001.270,001.270,001.270,00761,61-
07. März 20241.257,001.257,001.257,001.257,00753,81-
06. März 20241.247,001.272,001.247,001.272,00762,8015
05. März 20241.284,001.284,001.242,501.242,50745,113
04. März 20241.288,001.288,501.288,001.288,50772,701
01. März 20241.310,501.310,501.282,001.282,00768,802
29. Feb. 20241.348,001.348,001.330,001.330,00797,593
28. Feb. 20241.333,001.333,001.332,501.332,50799,092
27. Feb. 20241.336,501.336,501.336,501.336,50801,48-
26. Feb. 20241.359,501.359,501.359,501.359,50815,28-
23. Feb. 20241.410,001.410,001.357,001.357,00813,78-
22. Feb. 20241.400,501.400,501.400,501.400,50839,86-
21. Feb. 20241.402,001.402,001.389,501.389,50833,272
20. Feb. 20241.433,001.433,001.412,001.412,00846,762
19. Feb. 20241.412,001.412,001.412,001.412,00846,76-
16. Feb. 20241.449,001.449,001.449,001.449,00868,95-
15. Feb. 20241.453,501.453,501.452,501.452,50871,0514
14. Feb. 20241.456,501.456,501.456,501.456,50873,45-
13. Feb. 20241.470,501.470,501.470,501.470,50881,84-
12. Feb. 20241.465,001.465,001.465,001.465,00878,543
09. Feb. 20241.471,001.471,001.471,001.471,00882,14-
08. Feb. 20241.645,001.645,001.459,501.459,50875,252
07. Feb. 20241.724,501.730,501.724,501.729,001.036,866
06. Feb. 20241.688,001.688,001.688,001.688,001.012,28-
05. Feb. 20241.617,501.678,001.617,501.678,001.006,2813
02. Feb. 20241.657,001.657,001.642,001.642,00984,69-
01. Feb. 20241.697,001.697,001.697,001.697,001.017,67-
31. Jan. 20241.697,501.697,501.697,501.697,501.017,97-
30. Jan. 20241.675,001.675,001.675,001.675,001.004,48-
29. Jan. 20241.718,001.718,001.718,001.718,001.030,27-
26. Jan. 20241.755,001.755,001.755,001.755,001.052,45-
25. Jan. 20241.748,501.748,501.748,501.748,501.048,56-
24. Jan. 20241.800,501.800,501.743,001.743,001.045,26-
23. Jan. 20241.775,001.775,001.775,001.775,001.064,45-
22. Jan. 20241.737,001.737,001.737,001.737,001.041,66-
19. Jan. 20241.823,501.823,501.823,501.823,501.093,53-
18. Jan. 20241.836,001.836,001.836,001.836,001.101,03-
17. Jan. 20241.768,501.832,001.768,501.832,001.098,63-
16. Jan. 20241.750,501.750,501.750,501.750,501.049,76-
15. Jan. 20241.770,001.770,001.770,001.770,001.061,45-
12. Jan. 20241.795,001.795,001.770,001.770,001.061,459
11. Jan. 20241.748,501.748,501.748,501.748,501.048,56-
10. Jan. 20241.777,501.777,501.777,501.777,501.065,95-
09. Jan. 20241.774,501.774,501.774,501.774,501.064,152
08. Jan. 20241.867,501.867,501.851,501.851,501.110,325
05. Jan. 20241.906,001.906,001.877,001.877,001.125,6210
04. Jan. 20241.790,501.790,501.790,501.790,501.073,74-
03. Jan. 20241.745,001.745,001.745,001.745,001.046,46-
02. Jan. 20241.628,501.628,501.628,501.628,50976,59-
29. Dez. 20231.605,501.636,501.605,501.636,50981,39-
28. Dez. 20231.637,501.637,501.637,501.637,50981,99-
27. Dez. 20231.716,501.716,501.716,501.716,501.029,37-
22. Dez. 20231.656,501.705,001.656,501.705,001.022,4730
21. Dez. 20231.621,001.621,001.621,001.621,00972,10-
20. Dez. 20231.583,001.601,501.583,001.601,50960,407
19. Dez. 20231.637,501.637,501.637,501.637,50981,99-
18. Dez. 20231.582,001.582,001.582,001.582,00948,71-
15. Dez. 20231.467,501.467,501.467,501.467,50880,04-
14. Dez. 20231.413,001.450,501.413,001.450,50869,855
13. Dez. 20231.383,501.383,501.383,501.383,50829,67-
12. Dez. 20231.402,501.402,501.402,501.402,50841,06-
11. Dez. 20231.397,001.398,501.397,001.398,50838,671
08. Dez. 20231.396,001.403,501.396,001.403,50841,664
07. Dez. 20231.415,001.415,001.415,001.415,00848,56-
06. Dez. 20231.432,001.432,001.432,001.432,00858,75-
05. Dez. 20231.463,001.463,001.463,001.463,00877,35-
04. Dez. 20231.467,501.467,501.467,501.467,50880,04-
01. Dez. 20231.453,501.453,501.453,501.453,50871,65-
30. Nov. 20231.454,001.454,001.445,501.445,50866,8512
29. Nov. 20231.432,001.432,001.432,001.432,00858,75-
28. Nov. 20231.440,001.440,001.440,001.440,00863,55-
27. Nov. 20231.414,001.414,001.414,001.414,00847,96-
24. Nov. 20231.380,001.380,001.380,001.380,00827,57-
23. Nov. 20231.368,501.368,501.368,501.368,50820,67-
22. Nov. 20231.354,001.367,001.354,001.367,00819,7712
21. Nov. 20231.400,001.400,001.366,001.366,00819,182
20. Nov. 20231.379,001.379,001.379,001.379,00826,97-
17. Nov. 20231.387,001.387,001.387,001.387,00831,77-
16. Nov. 20231.399,001.399,001.399,001.399,00838,97-
15. Nov. 20231.380,501.380,501.380,501.380,50827,87-
14. Nov. 20231.332,501.362,001.332,501.362,00816,786
13. Nov. 20231.353,501.353,501.353,501.353,50811,68-
10. Nov. 20231.361,501.361,501.361,501.361,50816,48-
09. Nov. 20231.349,001.349,001.349,001.349,00808,98-
08. Nov. 20231.346,001.346,001.346,001.346,00807,18-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...