Deutsche Märkte geschlossen

1&1 Drillisch AG (DRI.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
23,90+0,16 (+0,67%)
Börsenschluss: 5:35PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. März 202123,8524,1723,7123,9023,90143.931
02. März 202123,7123,9423,6323,7423,74130.516
01. März 202123,6123,8423,3523,8423,84134.069
26. Feb. 202123,4623,7423,3023,4323,43150.880
25. Feb. 202124,0024,1523,6023,8923,89186.626
24. Feb. 202124,0224,3123,6323,7823,78184.640
23. Feb. 202123,7423,8523,2723,8023,80302.762
22. Feb. 202124,3424,3623,6023,6123,61209.059
19. Feb. 202123,7024,4223,5024,2424,24406.241
18. Feb. 202123,4723,7523,2023,3623,36183.034
17. Feb. 202123,6223,6923,1823,4723,47252.379
16. Feb. 202122,8923,7922,8923,5723,57544.728
15. Feb. 202122,4022,9922,2922,8022,80651.501
12. Feb. 202121,3021,5021,1821,4021,40103.694
11. Feb. 202120,8821,4320,8021,3521,35265.521
10. Feb. 202121,3421,3520,3220,7220,72685.157
09. Feb. 202122,3222,3321,2921,3921,39274.719
08. Feb. 202122,3122,6421,8822,3022,30803.109
05. Feb. 202120,8821,2220,7520,9720,97145.249
04. Feb. 202120,6620,9720,6620,9420,94113.874
03. Feb. 202120,3920,7820,3420,7120,71123.274
02. Feb. 202120,0120,3820,0120,3520,35105.593
01. Feb. 202120,2320,2320,0020,0920,09106.306
29. Jan. 202119,8020,2219,7420,0520,05157.565
28. Jan. 202120,0620,1419,8320,0120,01153.722
27. Jan. 202120,0920,5619,9220,0620,06209.814
26. Jan. 202120,0720,2920,0120,0420,04101.044
25. Jan. 202120,4020,5119,9020,1020,10161.756
22. Jan. 202120,6920,7220,2520,2520,2585.176
21. Jan. 202120,5121,0620,5120,8420,84166.955
20. Jan. 202120,0420,6620,0420,5620,56212.075
19. Jan. 202120,1420,3720,0020,0820,08276.302
18. Jan. 202120,5120,7519,8120,0320,03399.904
15. Jan. 202120,9521,1020,4520,6920,69295.492
14. Jan. 202120,6720,9620,5920,8020,80188.718
13. Jan. 202120,8821,2320,7420,7420,74181.544
12. Jan. 202121,0221,2320,9921,0921,0987.567
11. Jan. 202121,2821,4320,9721,1621,16172.184
08. Jan. 202121,6321,6321,1421,3521,35198.217
07. Jan. 202121,9621,9621,4021,5221,52131.274
06. Jan. 202121,3921,9121,2621,8221,82164.769
05. Jan. 202121,0621,2720,8721,2621,26146.097
04. Jan. 202120,6021,2720,4821,1621,16169.516
30. Dez. 202020,5220,7320,4420,4420,4448.506
29. Dez. 202020,5921,0820,5320,6020,60113.639
28. Dez. 202020,4420,9120,4020,7520,75140.235
23. Dez. 202020,1120,3820,1120,3720,3796.911
22. Dez. 202020,4620,4619,9520,2220,22104.965
21. Dez. 202020,6320,7319,6420,1620,16288.415
18. Dez. 202020,8521,4820,5020,9920,99431.668
17. Dez. 202020,4020,5720,1120,3020,30123.274
16. Dez. 202020,1920,6020,1520,3920,39241.534
15. Dez. 202020,1920,5020,1220,1820,18125.180
14. Dez. 202020,2420,5420,0920,3820,3896.302
11. Dez. 202020,7620,7620,0620,1220,12142.662
10. Dez. 202021,2021,2020,7220,7720,77115.043
09. Dez. 202020,6721,1420,5221,1121,11153.087
08. Dez. 202019,7820,5819,7420,5620,56209.936
07. Dez. 202020,5620,6220,2220,3520,35110.937
04. Dez. 202020,4620,7720,2520,7020,70164.252
03. Dez. 202020,0020,6019,9820,4420,44285.224
02. Dez. 202019,9220,1519,7319,9819,98325.999
01. Dez. 202019,8719,9619,7019,9419,94144.104
30. Nov. 202019,6419,9819,3519,8219,82327.270
27. Nov. 202019,2920,0319,2919,7619,76203.059
26. Nov. 202019,7619,7719,3019,4619,46103.059
25. Nov. 202018,9819,5718,9419,5619,56473.261
24. Nov. 202019,1719,1718,8518,9818,98200.979
23. Nov. 202019,5019,5018,9719,0119,01192.129
20. Nov. 202019,4219,6819,1719,3519,35134.766
19. Nov. 202019,0819,3818,9819,3219,32113.879
18. Nov. 202019,3419,3919,1319,2719,2798.768
17. Nov. 202019,4619,6019,2819,3919,3990.566
16. Nov. 202019,3919,9219,3819,4919,49131.311
13. Nov. 202019,4719,6119,3319,4419,44112.144
12. Nov. 202018,6119,8218,5019,5419,54300.247
11. Nov. 202018,3118,8918,3118,6518,65192.220
10. Nov. 202018,6119,0118,2618,5718,57175.666
09. Nov. 202018,2818,8918,2118,6518,65307.361
06. Nov. 202018,1218,2817,6918,1218,12268.262
05. Nov. 202018,4519,0018,4218,5618,56362.750
04. Nov. 202018,5018,6718,2518,6718,67104.983
03. Nov. 202018,7819,1318,4318,6618,66112.098
02. Nov. 202018,2318,9118,1018,8018,80157.460
30. Okt. 202018,1618,2517,8118,0918,09114.156
29. Okt. 202018,1118,5017,8618,1518,15107.667
28. Okt. 202017,6918,2817,4218,2018,20253.068
27. Okt. 202018,6018,7018,1018,2018,20210.478
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
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...