Deutsche Märkte geschlossen

Edel SE & Co. KGaA (EDL.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,6600-0,0600 (-1,27%)
Börsenschluss: 02:56PM CEST
Zeitraum:
14. Mai 2023 - 14. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Mai 20244,62004,66004,62004,66004,66001.000
13. Mai 20244,70004,72004,70004,72004,72001.000
10. Mai 20244,70004,70004,70004,70004,7000-
09. Mai 20244,72004,72004,72004,72004,7200-
08. Mai 20244,70004,70004,70004,70004,7000-
07. Mai 20244,70004,70004,70004,70004,7000-
06. Mai 20244,72004,72004,72004,72004,7200-
03. Mai 20244,72004,74004,70004,70004,70001.000
02. Mai 20244,60004,60004,60004,60004,6000-
30. Apr. 20244,60004,60004,60004,60004,6000-
29. Apr. 20244,62004,70004,62004,66004,660043
26. Apr. 20244,62004,62004,62004,62004,6200-
25. Apr. 20244,62004,62004,62004,62004,6200-
24. Apr. 20244,72004,72004,72004,72004,7200-
23. Apr. 20244,68004,68004,68004,68004,6800-
22. Apr. 20244,68004,68004,68004,68004,6800-
19. Apr. 20244,68004,70004,68004,70004,70006
18. Apr. 20244,68004,68004,68004,68004,6800-
17. Apr. 20244,60004,60004,60004,60004,6000-
16. Apr. 20244,66004,70004,50004,50004,5000385
15. Apr. 20244,86004,86004,66004,66004,6600100
12. Apr. 20244,70004,72004,70004,72004,7200-
11. Apr. 20244,68004,68004,68004,68004,6800-
10. Apr. 20244,68004,68004,68004,68004,6800-
09. Apr. 20244,68004,68004,66004,66004,6600-
08. Apr. 20244,70004,70004,70004,70004,7000-
05. Apr. 20244,62004,66004,62004,66004,6600-
04. Apr. 20244,74004,74004,70004,70004,7000-
03. Apr. 20244,90004,90004,74004,74004,7400-
02. Apr. 20245,00005,00004,96004,96004,9600-
28. März 20244,98004,98004,98004,98004,9800-
28. März 20240.3 Dividende
27. März 20245,15005,15005,15005,15004,8500-
26. März 20245,05005,20005,05005,20004,8971150
25. März 20245,10005,20005,05005,20004,897125
22. März 20244,98004,98004,98004,98004,6899-
21. März 20244,94004,96004,94004,96004,6711-
20. März 20245,00005,00005,00005,00004,7087-
19. März 20245,05005,10005,05005,10004,8029-
18. März 20245,05005,05005,05005,05004,7558-
15. März 20245,00005,00004,92004,92004,6334-
14. März 20245,00005,00005,00005,00004,7087-
13. März 20245,00005,15005,00005,15004,85005
12. März 20245,00005,00005,00005,00004,708770
11. März 20245,05005,20005,05005,20004,8971148
08. März 20245,15005,15005,15005,15004,8500-
07. März 20245,05005,10005,05005,10004,8029-
06. März 20245,15005,15005,10005,10004,8029-
05. März 20245,15005,15005,15005,15004,8500-
04. März 20245,15005,20005,15005,20004,8971-
01. März 20245,20005,20005,20005,20004,8971-
29. Feb. 20245,00005,00005,00005,00004,7087100
28. Feb. 20245,00005,00005,00005,00004,7087-
27. Feb. 20245,00005,00005,00005,00004,7087-
26. Feb. 20245,05005,05005,00005,00004,7087337
23. Feb. 20245,05005,05005,05005,05004,7558-
22. Feb. 20245,00005,00005,00005,00004,7087-
21. Feb. 20244,98005,20004,98005,20004,89711.000
20. Feb. 20245,00005,00005,00005,00004,7087-
19. Feb. 20245,00005,00005,00005,00004,7087-
16. Feb. 20245,05005,05005,05005,05004,7558200
15. Feb. 20245,00005,05005,00005,05004,7558-
14. Feb. 20245,05005,05005,00005,00004,7087-
13. Feb. 20244,66005,10004,66005,10004,8029140
12. Feb. 20245,05005,05005,05005,05004,7558500
09. Feb. 20245,05005,05005,05005,05004,7558-
08. Feb. 20245,05005,05005,00005,00004,7087-
07. Feb. 20245,05005,05005,05005,05004,7558-
06. Feb. 20245,05005,05005,05005,05004,7558-
05. Feb. 20245,05005,05005,05005,05004,7558-
02. Feb. 20244,94004,94004,94004,94004,6522-
01. Feb. 20244,94005,00004,94005,00004,7087100
31. Jan. 20244,66004,94004,66004,94004,6522-
30. Jan. 20244,90004,90004,88004,88004,5957-
29. Jan. 20244,96004,96004,96004,96004,6711-
26. Jan. 20244,96004,96004,96004,96004,6711-
25. Jan. 20244,90004,90004,90004,90004,6146-
24. Jan. 20244,92004,92004,92004,92004,6334-
23. Jan. 20244,86004,88004,86004,88004,5957-
22. Jan. 20244,94004,94004,90004,90004,6146-
19. Jan. 20244,92004,92004,82004,82004,5392-
18. Jan. 20244,86005,00004,86005,00004,7087500
17. Jan. 20244,90004,90004,90004,90004,6146-
16. Jan. 20245,00005,00004,98004,98004,6899-
15. Jan. 20245,15005,30004,90004,90004,6146480
12. Jan. 20244,86005,20004,86005,20004,8971300
11. Jan. 20244,94004,98004,94004,98004,689930
10. Jan. 20244,72004,92004,72004,92004,6334-
09. Jan. 20244,94004,94004,82004,82004,5392-
08. Jan. 20244,72004,82004,72004,82004,5392-
05. Jan. 20244,92004,92004,92004,92004,6334-
04. Jan. 20244,86004,86004,86004,86004,5769-
03. Jan. 20244,88004,88004,88004,88004,5957-
02. Jan. 20244,94004,94004,94004,94004,6522-
29. Dez. 20234,84004,84004,84004,84004,5581-
28. Dez. 20234,84004,84004,84004,84004,5581-
27. Dez. 20234,72004,72004,72004,72004,4450-
22. Dez. 20234,62004,62004,62004,62004,3509-
21. Dez. 20234,80004,80004,80004,80004,5204-
20. Dez. 20234,92004,92004,92004,92004,6334-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...