Deutsche Märkte öffnen in 9 Minuten

Givaudan SA (GIVN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
4.007,00+28,00 (+0,70%)
Börsenschluss: 05:31PM CEST
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHFDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Apr. 20243.974,004.014,003.961,004.007,004.007,0013.703
23. Apr. 20243.918,003.983,003.907,003.979,003.979,0016.282
22. Apr. 20243.965,003.976,003.929,003.945,003.945,0014.704
19. Apr. 20243.881,003.951,003.873,003.951,003.951,0023.256
18. Apr. 20243.953,003.954,003.863,003.902,003.902,0014.250
17. Apr. 20243.871,003.914,003.869,003.878,003.878,0013.853
16. Apr. 20243.858,003.898,003.853,003.880,003.880,0015.327
15. Apr. 20243.912,003.936,003.886,003.895,003.895,0020.092
12. Apr. 20244.032,004.054,003.909,003.916,003.916,0017.836
11. Apr. 20244.100,004.126,003.930,004.005,004.005,0024.818
10. Apr. 20243.980,004.040,003.952,004.031,004.031,0018.589
09. Apr. 20243.970,004.000,003.943,003.977,003.977,0018.244
08. Apr. 20243.950,003.970,003.914,003.970,003.970,0013.982
05. Apr. 20243.911,003.948,003.886,003.947,003.947,0015.137
04. Apr. 20244.036,004.064,003.929,003.956,003.956,0024.325
03. Apr. 20244.029,004.077,003.982,004.055,004.055,0019.006
02. Apr. 20244.004,004.063,004.004,004.023,004.023,0019.509
28. März 20244.019,004.027,003.989,004.016,004.016,0017.216
27. März 20244.032,004.054,004.008,004.015,004.015,0017.551
26. März 20244.072,004.102,004.034,004.034,004.034,0018.584
25. März 20244.055,004.082,004.029,004.066,004.066,0014.282
25. März 202468 Dividende
22. März 20244.088,004.119,004.029,004.105,004.037,0022.702
21. März 20244.125,004.160,004.088,004.102,004.034,0519.462
20. März 20244.090,004.118,004.079,004.101,004.033,0716.028
19. März 20244.082,004.085,004.041,004.085,004.017,3316.103
18. März 20244.004,004.081,003.988,004.066,003.998,6528.353
15. März 20243.973,004.038,003.948,004.017,003.950,4686.020
14. März 20243.981,003.996,003.957,003.977,003.911,1216.329
13. März 20243.979,003.991,003.943,003.974,003.908,1711.780
12. März 20243.952,003.987,003.910,003.976,003.910,1419.471
11. März 20243.877,003.941,003.877,003.939,003.873,7521.357
08. März 20243.880,003.913,003.857,003.903,003.838,3522.544
07. März 20243.762,003.872,003.741,003.861,003.797,0422.858
06. März 20243.710,003.775,003.710,003.761,003.698,7019.934
05. März 20243.700,003.712,003.678,003.700,003.638,7113.691
04. März 20243.722,003.724,003.682,003.700,003.638,7116.559
01. März 20243.713,003.732,003.682,003.710,003.648,5412.384
29. Feb. 20243.716,003.733,003.668,003.707,003.645,5929.095
28. Feb. 20243.734,003.739,003.698,003.716,003.654,4415.710
27. Feb. 20243.810,003.814,003.736,003.746,003.683,9536.957
26. Feb. 20243.802,003.854,003.781,003.816,003.752,7918.058
23. Feb. 20243.769,003.804,003.766,003.791,003.728,2016.265
22. Feb. 20243.750,003.773,003.728,003.751,003.688,8620.009
21. Feb. 20243.680,003.790,003.674,003.731,003.669,2019.871
20. Feb. 20243.720,003.764,003.710,003.744,003.681,9816.834
19. Feb. 20243.654,003.704,003.631,003.704,003.642,6413.125
16. Feb. 20243.646,003.691,003.635,003.667,003.606,2617.479
15. Feb. 20243.682,003.709,003.635,003.662,003.601,3418.475
14. Feb. 20243.615,003.680,003.615,003.675,003.614,1213.962
13. Feb. 20243.622,003.628,003.559,003.615,003.555,1215.488
12. Feb. 20243.581,003.609,003.576,003.607,003.547,2511.006
09. Feb. 20243.622,003.648,003.579,003.591,003.531,5115.579
08. Feb. 20243.685,003.694,003.630,003.645,003.584,6213.577
07. Feb. 20243.618,003.678,003.605,003.675,003.614,1214.864
06. Feb. 20243.610,003.627,003.571,003.611,003.551,1814.136
05. Feb. 20243.578,003.596,003.553,003.596,003.536,4318.001
02. Feb. 20243.644,003.655,003.562,003.580,003.520,7018.204
01. Feb. 20243.576,003.624,003.576,003.615,003.555,1216.315
31. Jan. 20243.620,003.661,003.597,003.609,003.549,2223.708
30. Jan. 20243.683,003.700,003.600,003.624,003.563,9723.056
29. Jan. 20243.615,003.690,003.600,003.685,003.623,9617.408
26. Jan. 20243.574,003.666,003.565,003.639,003.578,7224.524
25. Jan. 20243.416,003.593,003.416,003.593,003.533,4846.259
24. Jan. 20243.313,003.325,003.287,003.317,003.262,0517.042
23. Jan. 20243.373,003.375,003.296,003.301,003.246,3219.172
22. Jan. 20243.372,003.403,003.345,003.364,003.308,2714.693
19. Jan. 20243.379,003.382,003.331,003.347,003.291,5615.486
18. Jan. 20243.360,003.360,003.306,003.343,003.287,6213.747
17. Jan. 20243.369,003.375,003.340,003.356,003.300,4111.469
16. Jan. 20243.378,003.412,003.369,003.402,003.345,6512.023
15. Jan. 20243.404,003.405,003.387,003.389,003.332,867.752
12. Jan. 20243.399,003.402,003.360,003.397,003.340,7310.565
11. Jan. 20243.397,003.426,003.375,003.375,003.319,0912.566
10. Jan. 20243.382,003.404,003.369,003.396,003.339,7412.504
09. Jan. 20243.378,003.395,003.340,003.383,003.326,9612.587
08. Jan. 20243.327,003.355,003.287,003.355,003.299,4216.854
05. Jan. 20243.343,003.363,003.297,003.334,003.278,7719.524
04. Jan. 20243.409,003.429,003.356,003.366,003.310,2421.094
03. Jan. 20243.450,003.462,003.383,003.412,003.355,4831.383
29. Dez. 20233.464,003.486,003.455,003.484,003.426,2910.065
28. Dez. 20233.488,003.493,003.440,003.443,003.385,9711.001
27. Dez. 20233.481,003.494,003.462,003.473,003.415,4710.245
22. Dez. 20233.458,003.489,003.453,003.488,003.430,2210.156
21. Dez. 20233.482,003.504,003.464,003.477,003.419,4013.545
20. Dez. 20233.475,003.502,003.473,003.492,003.434,1513.232
19. Dez. 20233.490,003.526,003.473,003.483,003.425,3017.505
18. Dez. 20233.456,003.494,003.445,003.494,003.436,1224.337
15. Dez. 20233.271,003.489,003.265,003.472,003.414,4956.038
14. Dez. 20233.501,003.506,003.403,003.442,003.384,9825.627
13. Dez. 20233.454,003.515,003.447,003.469,003.411,5423.499
12. Dez. 20233.436,003.450,003.406,003.450,003.392,8517.965
11. Dez. 20233.390,003.426,003.376,003.425,003.368,2614.558
08. Dez. 20233.367,003.396,003.337,003.392,003.335,8115.488
07. Dez. 20233.352,003.384,003.345,003.372,003.316,1413.192
06. Dez. 20233.303,003.386,003.299,003.376,003.320,0823.081
05. Dez. 20233.312,003.312,003.279,003.292,003.237,4710.528
04. Dez. 20233.300,003.333,003.292,003.308,003.253,2012.633
01. Dez. 20233.276,003.315,003.275,003.303,003.248,2911.751
30. Nov. 20233.250,003.276,003.237,003.272,003.217,8029.127
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...