Deutsche Märkte geschlossen

Duke Realty Corporation (DRE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
48,20+0,23 (+0,48%)
Börsenschluss: 04:00PM EDT
48,20 0,00 (0,00%)
Nachbörse: 05:40PM EDT
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 202248,5049,2648,1148,2048,2041.645.200
29. Sept. 202248,6948,9547,7947,9747,975.858.500
28. Sept. 202248,9349,4647,8049,2849,289.717.000
27. Sept. 202249,7150,6048,2348,4348,435.448.900
26. Sept. 202251,0451,0448,7649,3049,303.426.200
23. Sept. 202251,0251,8350,8851,4351,433.354.500
22. Sept. 202251,3252,0650,9751,4251,423.189.000
21. Sept. 202252,6953,1751,4351,4451,442.178.000
20. Sept. 202252,8653,0752,1252,5852,581.939.800
19. Sept. 202253,3053,4952,2953,4753,471.729.000
16. Sept. 202255,2355,2353,0553,8953,895.584.900
15. Sept. 202257,4357,4355,0355,0755,074.496.300
14. Sept. 202258,2158,5856,9357,4457,442.663.400
13. Sept. 202260,2760,3959,0159,1759,172.025.000
12. Sept. 202261,3961,7561,1061,3961,392.195.900
09. Sept. 202260,5161,4360,3761,2361,232.880.800
08. Sept. 202259,2960,5459,1560,4660,462.520.200
07. Sept. 202258,6260,0058,4759,8559,851.523.700
06. Sept. 202257,7058,7257,6258,5658,562.038.900
02. Sept. 202259,4459,7757,4957,7157,711.260.700
01. Sept. 202258,4658,8557,5058,7858,781.472.600
31. Aug. 202259,7860,5258,8358,8558,852.151.700
30. Aug. 202260,2960,4659,2159,4159,411.141.900
29. Aug. 202260,5560,6259,9760,1760,171.816.900
26. Aug. 202262,8362,8360,6460,7460,741.391.200
25. Aug. 202262,2262,7362,0262,7162,711.254.900
24. Aug. 202261,0962,2361,0361,9561,951.928.400
23. Aug. 202261,7761,8260,5360,7360,731.916.200
22. Aug. 202262,9063,2161,7361,8061,802.018.700
19. Aug. 202264,3364,6163,1563,4963,494.681.800
18. Aug. 202265,1665,3164,5064,6164,611.630.600
17. Aug. 202264,5465,2064,0464,8864,881.527.700
16. Aug. 202265,3765,6664,7064,7764,771.805.900
15. Aug. 202264,9565,4464,5665,3565,351.310.300
12. Aug. 202263,6864,9563,6864,8664,861.736.500
11. Aug. 202263,7464,1463,0963,3963,391.145.500
10. Aug. 202263,2864,0062,8563,4963,491.834.300
09. Aug. 202262,4662,9761,8562,9062,905.809.500
08. Aug. 202262,7263,2661,5262,0462,041.990.900
05. Aug. 202261,2062,1760,7662,1262,12963.100
04. Aug. 202261,6161,9160,8461,7561,751.093.800
03. Aug. 202261,3862,7561,3861,6961,693.394.100
02. Aug. 202261,8562,1861,0861,1061,102.196.800
01. Aug. 202262,2562,5661,7261,8161,812.847.200
29. Juli 202262,0962,9062,0962,5662,561.404.200
28. Juli 202260,8362,6660,6262,4562,451.901.900
27. Juli 202260,1860,3759,1060,0660,061.379.700
26. Juli 202260,2160,6359,7360,1560,151.154.600
25. Juli 202259,5560,4259,2560,0360,03875.200
22. Juli 202259,4460,1259,2859,6959,691.446.200
21. Juli 202258,5959,1357,9259,1059,101.720.200
20. Juli 202258,7359,9658,3558,6158,611.995.800
19. Juli 202256,3058,9656,3058,8958,891.849.200
18. Juli 202257,7458,5256,0756,1856,181.740.500
15. Juli 202256,1657,2055,7957,0357,032.013.500
14. Juli 202255,7456,1655,1955,5955,592.797.700
13. Juli 202256,1457,3755,8556,8856,881.880.500
12. Juli 202256,9757,8656,5456,9256,921.429.300
11. Juli 202256,9757,7856,7757,3057,301.522.600
08. Juli 202257,2357,7556,5757,2757,271.638.100
07. Juli 202256,8258,1656,8257,5257,521.978.700
06. Juli 202256,9457,8956,6557,0457,043.421.100
05. Juli 202255,9856,9455,2256,8456,843.030.900
01. Juli 202254,8656,4154,8656,2056,202.213.600
30. Juni 202255,0255,7754,0254,9554,953.715.900
29. Juni 202255,5555,5554,4955,3555,352.185.300
28. Juni 202256,5657,7155,4655,6055,602.884.600
27. Juni 202257,4457,6556,0356,1756,174.747.700
24. Juni 202255,7557,5555,6557,4557,455.017.000
23. Juni 202254,4355,7454,2855,4755,472.894.100
22. Juni 202252,0454,8351,8654,0454,043.461.200
21. Juni 202251,5652,9251,5652,5952,593.551.000
17. Juni 202252,3953,1051,3251,4451,446.255.900
16. Juni 202252,3153,2351,1552,1552,153.758.800
15. Juni 202251,8054,5051,7053,6853,687.347.000
14. Juni 202249,9651,7849,7451,2051,207.009.800
13. Juni 202249,7051,1549,2850,2750,2715.933.100
10. Juni 202251,2251,3049,7749,7849,782.601.300
09. Juni 202251,8152,5951,6451,7851,782.686.300
08. Juni 202252,1752,6451,5651,9751,971.890.300
07. Juni 202252,7352,9551,6152,8752,871.970.900
06. Juni 202253,7253,7252,8353,0153,011.107.400
03. Juni 202253,2253,8252,6853,2753,271.630.600
02. Juni 202252,4553,9252,1953,7753,772.357.600
01. Juni 202252,9353,3951,4152,6452,641.943.600
31. Mai 202252,9153,7852,5752,8352,834.350.500
27. Mai 202251,9854,1151,9053,4253,422.883.200
26. Mai 202251,4851,9251,0151,5951,591.245.300
25. Mai 202250,2851,5650,1551,2151,212.052.800
24. Mai 202250,8051,1848,6550,4950,493.947.000
23. Mai 202251,4351,6850,6751,0351,034.166.400
20. Mai 202251,6051,8649,9650,9150,913.281.200
19. Mai 202251,3451,8650,9851,0751,072.863.800
18. Mai 202254,2654,5751,6151,7451,742.933.500
17. Mai 202253,7254,5152,4954,5054,504.631.100
16. Mai 202253,7654,1653,3953,4453,443.500.000
13. Mai 202252,2453,7751,7353,6253,624.152.900
12. Mai 202253,2053,4550,6952,2552,255.161.900
11. Mai 202250,9755,1650,9553,4653,4610.372.300
10. Mai 202255,0256,3847,1249,5849,5817.346.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...