Deutsche Märkte geschlossen

1&1 Drillisch AG (DRI.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
18,75-0,40 (-2,06%)
Börsenschluss: 5:35PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Okt. 202018,9919,1318,7518,7518,75125.649
23. Okt. 202018,9219,3018,9219,1519,15104.978
22. Okt. 202018,9019,1118,5419,0619,06148.390
21. Okt. 202019,6519,6519,0619,0819,08115.184
20. Okt. 202019,5819,7719,2919,3419,34196.187
19. Okt. 202020,2220,3019,7019,7019,70100.424
16. Okt. 202020,0920,2019,7520,1220,12182.423
15. Okt. 202019,9720,1019,5919,9519,95341.379
14. Okt. 202020,8320,8320,2320,3120,31179.486
13. Okt. 202020,7120,9520,2720,8920,89304.442
12. Okt. 202020,3320,8520,2320,7520,75361.994
09. Okt. 202021,2721,3020,0720,2020,20482.273
08. Okt. 202019,7520,6319,7520,4820,48331.116
07. Okt. 202018,7619,6718,7419,6119,61272.873
06. Okt. 202019,4519,5818,8918,9018,90173.842
05. Okt. 202018,7019,6018,7019,4119,41338.514
02. Okt. 202018,9019,0218,4818,6418,64203.845
01. Okt. 202018,9419,2018,8818,9418,94196.982
30. Sept. 202018,8919,1418,7118,9218,92207.477
29. Sept. 202018,9919,1318,8318,9118,91193.029
28. Sept. 202019,0119,2218,8219,0819,08256.071
25. Sept. 202018,9519,0618,7418,9418,94195.341
24. Sept. 202018,8819,1418,6218,8718,87443.308
23. Sept. 202018,5219,1718,3219,0719,07509.695
22. Sept. 202017,5318,3517,1418,3418,341.096.201
21. Sept. 202019,7019,7017,1117,6017,603.069.378
18. Sept. 2020------
17. Sept. 202023,5224,0223,5223,9023,9099.785
16. Sept. 202023,1623,9323,1223,9223,92171.409
15. Sept. 202023,2923,4123,0823,1723,17123.245
14. Sept. 202023,4023,7223,2623,2623,2673.934
11. Sept. 202023,0623,4422,8523,4023,40100.425
10. Sept. 202023,3223,3222,9722,9922,9997.419
09. Sept. 202022,7523,2822,7523,2523,2592.604
08. Sept. 202023,1823,2622,6622,8522,85140.540
07. Sept. 202022,9823,3422,7723,2323,2397.511
04. Sept. 202023,2523,4122,7722,8122,81142.387
03. Sept. 202024,0024,1223,2123,2223,22105.898
02. Sept. 202023,8224,0923,6523,8823,88114.905
01. Sept. 202024,0324,1323,5423,6023,60125.780
31. Aug. 202024,2424,2423,8423,8423,8491.610
28. Aug. 202024,3624,5624,0424,1324,13139.602
27. Aug. 202024,7124,8024,5024,5024,5075.571
26. Aug. 202024,6224,8624,5024,7424,74124.666
25. Aug. 202024,8625,1224,4424,4624,46143.271
24. Aug. 202024,1124,7224,0824,7024,7097.926
21. Aug. 202024,2324,3523,9224,0024,0091.040
20. Aug. 202024,6224,7324,2224,2524,25141.904
19. Aug. 202024,2524,8624,1924,7924,79108.736
18. Aug. 202024,6024,9824,3024,3224,32125.505
17. Aug. 202025,3625,5024,5224,5624,56192.483
14. Aug. 202026,7126,7125,1325,3825,38245.452
13. Aug. 202025,1727,0325,1726,9826,98565.955
12. Aug. 202024,6925,4424,6925,3325,33275.336
11. Aug. 202023,9524,8123,8624,8024,80308.398
10. Aug. 202023,7824,1523,7123,8423,8486.289
07. Aug. 202023,3124,0023,2623,9623,9686.229
06. Aug. 202023,2623,5823,2023,4623,4680.614
05. Aug. 202023,3923,8023,3623,3623,3696.475
04. Aug. 202023,0223,6523,0223,4423,44106.144
03. Aug. 202022,6023,2122,4223,1723,17128.559
31. Juli 202022,5022,8922,4222,4822,48156.111
30. Juli 202022,8422,9122,2222,3822,38148.375
29. Juli 202022,4022,7222,2522,6622,6694.379
28. Juli 202022,5122,7221,9622,3322,33198.084
27. Juli 202022,8823,0322,3822,5022,50193.686
24. Juli 202023,3323,4622,9022,9022,90117.376
23. Juli 202024,0024,0923,3323,5623,56211.897
22. Juli 202023,9724,1923,8323,8823,88102.751
21. Juli 202024,1524,2523,7723,8823,88161.219
20. Juli 2020------
17. Juli 202024,0824,1323,7223,9523,95137.979
16. Juli 202023,9424,3023,8024,0024,00176.188
15. Juli 202024,1924,3523,6823,9323,93141.828
14. Juli 202023,7224,1923,7224,1424,14179.386
13. Juli 202024,0024,1123,6423,8123,81181.296
10. Juli 202023,6524,1523,4723,9623,96250.267
09. Juli 202023,9424,1623,5723,5723,57230.782
08. Juli 202023,7924,1323,7123,7523,75150.192
07. Juli 202024,0224,1023,7023,8923,89234.515
06. Juli 202023,8124,1023,7924,0124,01169.088
03. Juli 202023,3923,8623,3923,5423,5498.148
02. Juli 202023,3023,7023,0823,5223,52111.959
01. Juli 202023,0223,3922,9723,2823,2883.617
30. Juni 202022,9023,3522,8023,1323,13151.189
29. Juni 202022,9023,0222,4822,7222,72131.264
26. Juni 202023,3823,6123,0523,0523,05131.298
25. Juni 202023,1823,5022,9023,2823,28177.585
24. Juni 202023,5623,7323,1823,1823,18111.441
23. Juni 202023,6024,0523,4423,7223,72120.746
22. Juni 202023,6723,8223,4823,6723,67105.934
19. Juni 202023,5524,0023,3323,8423,84244.002
18. Juni 202023,6123,9123,4323,5123,51137.945
17. Juni 202023,7524,0323,4223,5323,53112.088
16. Juni 202023,5523,9423,4323,7523,75223.428
15. Juni 202022,7223,3322,6023,2223,22221.362
12. Juni 202023,0023,6422,8223,1623,16276.210
11. Juni 202023,6523,7823,0623,2023,20324.468
10. Juni 202024,0324,4523,8624,0324,03207.331
09. Juni 202024,3524,6023,7124,2624,26412.769
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...