Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.302,80 -0,10 (-0,00%) EUR/USD
1,0669 -0,0003 (-0,03%) Bitcoin EUR
56.812,02 -3.201,80 (-5,34%)
Hallador Energy Co (H7H.BE)
Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 09:00PM CEST
Zeitraum:
01. Mai 2023 - 01. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Apr. 2024 | 4,8800 | 4,8800 | 4,6800 | 4,7800 | 4,7800 | 100 |
| 29. Apr. 2024 | 4,8400 | 4,9200 | 4,8400 | 4,8600 | 4,8600 | - |
| 26. Apr. 2024 | 4,5200 | 4,8600 | 4,5000 | 4,8600 | 4,8600 | - |
| 25. Apr. 2024 | 4,5000 | 4,5000 | 4,3000 | 4,4600 | 4,4600 | - |
| 24. Apr. 2024 | 4,5000 | 4,5600 | 4,4600 | 4,5600 | 4,5600 | - |
| 23. Apr. 2024 | 4,6800 | 4,6800 | 4,5000 | 4,5000 | 4,5000 | - |
| 22. Apr. 2024 | 4,5200 | 4,7600 | 4,5000 | 4,7600 | 4,7600 | - |
| 19. Apr. 2024 | 4,3200 | 4,5400 | 4,3200 | 4,5400 | 4,5400 | - |
| 18. Apr. 2024 | 4,2200 | 4,2600 | 4,1400 | 4,2600 | 4,2600 | - |
| 17. Apr. 2024 | 4,3000 | 4,5600 | 4,2400 | 4,2400 | 4,2400 | - |
| 16. Apr. 2024 | 4,2800 | 4,3000 | 4,2600 | 4,3000 | 4,3000 | - |
| 15. Apr. 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 12. Apr. 2024 | 4,4600 | 4,5800 | 4,4400 | 4,4400 | 4,4400 | - |
| 11. Apr. 2024 | 4,4800 | 4,5200 | 4,4600 | 4,5000 | 4,5000 | - |
| 10. Apr. 2024 | 4,5200 | 4,5200 | 4,4200 | 4,4400 | 4,4400 | - |
| 09. Apr. 2024 | 4,5200 | 4,5200 | 4,4400 | 4,4400 | 4,4400 | - |
| 08. Apr. 2024 | 4,6600 | 4,7200 | 4,5800 | 4,6000 | 4,6000 | - |
| 05. Apr. 2024 | 4,5200 | 4,6600 | 4,5000 | 4,6600 | 4,6600 | - |
| 04. Apr. 2024 | 4,7000 | 4,7200 | 4,5800 | 4,5800 | 4,5800 | - |
| 03. Apr. 2024 | 4,4200 | 4,7600 | 4,4200 | 4,7600 | 4,7600 | - |
| 02. Apr. 2024 | 4,4600 | 4,4800 | 4,4600 | 4,4800 | 4,4800 | - |
| 28. März 2024 | 4,8000 | 4,9600 | 4,8000 | 4,9400 | 4,9400 | - |
| 27. März 2024 | 4,6400 | 5,1500 | 4,6400 | 4,8000 | 4,8000 | 100 |
| 26. März 2024 | 4,5200 | 4,8000 | 4,5200 | 4,6400 | 4,6400 | - |
| 25. März 2024 | 4,6600 | 4,6600 | 4,2600 | 4,5200 | 4,5200 | - |
| 22. März 2024 | 4,9600 | 4,9600 | 4,6600 | 4,6600 | 4,6600 | - |
| 21. März 2024 | 4,8600 | 4,9600 | 4,8600 | 4,9600 | 4,9600 | - |
| 20. März 2024 | 5,0500 | 5,0500 | 4,7200 | 4,9000 | 4,9000 | - |
| 19. März 2024 | 5,4000 | 5,4000 | 5,0000 | 5,0500 | 5,0500 | - |
| 18. März 2024 | 6,0000 | 6,0500 | 5,4000 | 5,4000 | 5,4000 | - |
| 15. März 2024 | 6,7000 | 6,7000 | 5,6500 | 6,0000 | 6,0000 | - |
| 14. März 2024 | 7,1000 | 7,1500 | 6,7000 | 6,7000 | 6,7000 | - |
| 13. März 2024 | 7,1000 | 7,3000 | 7,0500 | 7,1500 | 7,1500 | - |
| 12. März 2024 | 7,2500 | 7,3000 | 7,0500 | 7,1000 | 7,1000 | - |
| 11. März 2024 | 7,7000 | 7,7000 | 7,2500 | 7,2500 | 7,2500 | - |
| 08. März 2024 | 8,0500 | 8,1000 | 7,6000 | 7,6000 | 7,6000 | - |
| 07. März 2024 | 7,7500 | 8,0500 | 7,7500 | 8,0500 | 8,0500 | - |
| 06. März 2024 | 7,5500 | 7,7500 | 7,5500 | 7,6500 | 7,6500 | - |
| 05. März 2024 | 7,4000 | 7,5000 | 7,3000 | 7,5000 | 7,5000 | - |
| 04. März 2024 | 7,1500 | 7,4500 | 7,1500 | 7,4000 | 7,4000 | 300 |
| 01. März 2024 | 7,0000 | 7,2000 | 7,0000 | 7,2000 | 7,2000 | - |
| 29. Feb. 2024 | 6,7000 | 6,9000 | 6,7000 | 6,9000 | 6,9000 | - |
| 28. Feb. 2024 | 6,7500 | 6,7500 | 6,6000 | 6,6500 | 6,6500 | - |
| 27. Feb. 2024 | 6,4500 | 6,8000 | 6,4500 | 6,8000 | 6,8000 | - |
| 26. Feb. 2024 | 6,6000 | 6,6000 | 6,3500 | 6,3500 | 6,3500 | - |
| 23. Feb. 2024 | 6,8000 | 6,8000 | 6,6500 | 6,6500 | 6,6500 | - |
| 22. Feb. 2024 | 6,9000 | 6,9000 | 6,8000 | 6,8000 | 6,8000 | - |
| 21. Feb. 2024 | 6,7500 | 6,9000 | 6,7500 | 6,9000 | 6,9000 | - |
| 20. Feb. 2024 | 6,9000 | 6,9000 | 6,7500 | 6,7500 | 6,7500 | - |
| 19. Feb. 2024 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | - |
| 16. Feb. 2024 | 6,9000 | 6,9000 | 6,8500 | 6,8500 | 6,8500 | - |
| 15. Feb. 2024 | 6,8000 | 6,9500 | 6,8000 | 6,9000 | 6,9000 | - |
| 14. Feb. 2024 | 6,7000 | 6,7500 | 6,6000 | 6,7500 | 6,7500 | - |
| 13. Feb. 2024 | 7,1000 | 7,1000 | 6,7000 | 6,7000 | 6,7000 | - |
| 12. Feb. 2024 | 6,8500 | 7,0500 | 6,8500 | 7,0000 | 7,0000 | - |
| 09. Feb. 2024 | 7,0000 | 7,0000 | 6,7000 | 6,7000 | 6,7000 | - |
| 08. Feb. 2024 | 6,8000 | 7,0500 | 6,8000 | 7,0000 | 7,0000 | - |
| 07. Feb. 2024 | 6,7500 | 6,8500 | 6,7000 | 6,8500 | 6,8500 | - |
| 06. Feb. 2024 | 7,1000 | 7,1000 | 6,7500 | 6,7500 | 6,7500 | - |
| 05. Feb. 2024 | 7,7000 | 7,7000 | 7,1500 | 7,1500 | 7,1500 | - |
| 02. Feb. 2024 | 8,0500 | 8,0500 | 7,7500 | 7,7500 | 7,7500 | - |
| 01. Feb. 2024 | 7,9500 | 8,0000 | 7,9500 | 7,9500 | 7,9500 | - |
| 31. Jan. 2024 | 8,2500 | 8,3000 | 7,9500 | 7,9500 | 7,9500 | - |
| 30. Jan. 2024 | 8,0000 | 8,2000 | 7,9000 | 8,2000 | 8,2000 | - |
| 29. Jan. 2024 | 8,1000 | 8,1000 | 8,0000 | 8,0000 | 8,0000 | - |
| 26. Jan. 2024 | 8,2000 | 8,2000 | 8,0000 | 8,0000 | 8,0000 | - |
| 25. Jan. 2024 | 8,4000 | 8,4000 | 8,1500 | 8,1500 | 8,1500 | - |
| 24. Jan. 2024 | 8,0500 | 8,3500 | 8,0500 | 8,3000 | 8,3000 | - |
| 23. Jan. 2024 | 8,0500 | 8,1000 | 8,0500 | 8,0500 | 8,0500 | - |
| 22. Jan. 2024 | 8,2000 | 8,2000 | 8,0500 | 8,0500 | 8,0500 | - |
| 19. Jan. 2024 | 8,0500 | 8,3500 | 8,0000 | 8,1000 | 8,1000 | 70 |
| 18. Jan. 2024 | 7,7500 | 8,0500 | 7,7500 | 8,0500 | 8,0500 | - |
| 17. Jan. 2024 | 7,5000 | 7,7000 | 7,4500 | 7,7000 | 7,7000 | - |
| 16. Jan. 2024 | 7,7000 | 7,7500 | 7,5000 | 7,5000 | 7,5000 | - |
| 15. Jan. 2024 | 7,7000 | 7,7000 | 7,7000 | 7,7000 | 7,7000 | - |
| 12. Jan. 2024 | 7,6000 | 7,7000 | 7,6000 | 7,6000 | 7,6000 | - |
| 11. Jan. 2024 | 7,8500 | 7,8500 | 7,5000 | 7,5000 | 7,5000 | - |
| 10. Jan. 2024 | 8,0500 | 8,1000 | 7,8500 | 7,8500 | 7,8500 | - |
| 09. Jan. 2024 | 8,1500 | 8,1500 | 8,0500 | 8,0500 | 8,0500 | - |
| 08. Jan. 2024 | 8,5000 | 8,5000 | 7,9500 | 7,9500 | 7,9500 | - |
| 05. Jan. 2024 | 8,7000 | 8,7000 | 8,4500 | 8,5000 | 8,5000 | - |
| 04. Jan. 2024 | 8,4500 | 8,7500 | 8,4500 | 8,7000 | 8,7000 | - |
| 03. Jan. 2024 | 8,4500 | 8,5000 | 8,3500 | 8,4500 | 8,4500 | - |
| 02. Jan. 2024 | 8,0500 | 8,5000 | 8,0500 | 8,4500 | 8,4500 | - |
| 29. Dez. 2023 | 8,1000 | 8,1000 | 8,1000 | 8,1000 | 8,1000 | - |
| 28. Dez. 2023 | 8,1000 | 8,1000 | 8,0000 | 8,0000 | 8,0000 | - |
| 27. Dez. 2023 | 8,1500 | 8,1500 | 8,0500 | 8,1000 | 8,1000 | - |
| 22. Dez. 2023 | 8,4000 | 8,4000 | 8,0500 | 8,2000 | 8,2000 | - |
| 21. Dez. 2023 | 8,3000 | 8,4000 | 8,3000 | 8,3500 | 8,3500 | - |
| 20. Dez. 2023 | 8,5500 | 8,5500 | 8,3500 | 8,3500 | 8,3500 | - |
| 19. Dez. 2023 | 8,6000 | 8,6000 | 8,4000 | 8,5000 | 8,5000 | - |
| 18. Dez. 2023 | 9,2500 | 9,2500 | 8,6500 | 8,6500 | 8,6500 | - |
| 15. Dez. 2023 | 9,8000 | 9,8500 | 9,2000 | 9,2000 | 9,2000 | - |
| 14. Dez. 2023 | 9,8500 | 10,2000 | 9,8500 | 9,8500 | 9,8500 | - |
| 13. Dez. 2023 | 10,0000 | 10,1000 | 9,9000 | 10,0000 | 10,0000 | - |
| 12. Dez. 2023 | 10,4000 | 10,4000 | 10,0000 | 10,0000 | 10,0000 | - |
| 11. Dez. 2023 | 10,9000 | 10,9000 | 10,3000 | 10,3000 | 10,3000 | - |
| 08. Dez. 2023 | 10,8000 | 11,0000 | 10,8000 | 10,8000 | 10,8000 | - |
| 07. Dez. 2023 | 11,2000 | 11,2000 | 10,9000 | 10,9000 | 10,9000 | - |
| 06. Dez. 2023 | 11,3000 | 11,6000 | 11,3000 | 11,3000 | 11,3000 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
