Deutsche Märkte geschlossen

Ellaktor SA (HLL.BE)

Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,5550+0,0300 (+1,19%)
Ab 08:10AM CEST. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20242,55502,55502,55502,55502,5550300
30. Apr. 20242,52502,52502,52502,52502,5250-
29. Apr. 20242,57002,57002,57002,57002,5700-
26. Apr. 20242,51002,51002,51002,51002,5100-
25. Apr. 20242,54002,54002,54002,54002,5400-
24. Apr. 20242,54002,54002,54002,54002,5400-
23. Apr. 20242,55002,55002,55002,55002,5500-
22. Apr. 20242,50002,50002,50002,50002,5000-
19. Apr. 20242,47002,47002,47002,47002,4700-
18. Apr. 20242,46502,46502,46502,46502,4650-
17. Apr. 20242,45002,45002,45002,45002,4500-
16. Apr. 20242,45002,48002,45002,48002,4800300
15. Apr. 20242,42002,42002,42002,42002,4200-
12. Apr. 20242,51502,51502,51502,51502,5150-
11. Apr. 20242,52502,52502,52502,52502,5250-
10. Apr. 20242,50002,50002,50002,50002,5000-
09. Apr. 20242,49002,49002,49002,49002,4900-
08. Apr. 20242,44002,44002,44002,44002,4400-
05. Apr. 20242,47002,47002,47002,47002,4700-
04. Apr. 20242,42002,42002,42002,42002,4200-
03. Apr. 20242,45002,45002,45002,45002,4500-
02. Apr. 20242,52002,52002,52002,52002,5200-
28. März 20242,57502,57502,57502,57502,5750-
27. März 20242,50002,50002,50002,50002,5000-
26. März 20242,45002,45002,45002,45002,4500-
25. März 20242,45002,45002,45002,45002,4500-
22. März 20242,45002,45002,45002,45002,4500-
21. März 20242,47002,47002,47002,47002,4700-
20. März 20242,47002,47002,47002,47002,4700-
19. März 20242,47002,47002,47002,47002,4700-
18. März 20242,47002,47002,47002,47002,4700-
15. März 20242,46502,46502,46502,46502,4650-
14. März 20242,47502,47502,47502,47502,4750-
13. März 20242,47002,47002,47002,47002,4700-
12. März 20242,49502,49502,49502,49502,4950-
11. März 20242,58002,58002,58002,58002,5800-
08. März 20242,58502,58502,58502,58502,5850-
07. März 20242,61502,61502,61502,61502,6150-
06. März 20242,62502,62502,62502,62502,6250-
05. März 20242,62502,62502,62502,62502,6250-
04. März 20242,64502,64502,64502,64502,6450-
01. März 20242,64502,64502,64502,64502,6450-
29. Feb. 20242,63502,63502,63502,63502,6350-
28. Feb. 20242,64502,64502,64502,64502,6450-
27. Feb. 20242,68502,68502,68502,68502,6850-
26. Feb. 20242,63502,63502,63502,63502,6350-
23. Feb. 20242,67002,67002,67002,67002,6700-
22. Feb. 20242,66002,66002,66002,66002,6600-
21. Feb. 20242,70002,70002,70002,70002,7000-
20. Feb. 20242,72002,72002,72002,72002,7200-
19. Feb. 20242,64002,64002,64002,64002,6400-
16. Feb. 20242,73502,73502,73502,73502,7350-
15. Feb. 20242,66502,66502,66502,66502,6650-
14. Feb. 20242,60502,60502,60502,60502,6050-
13. Feb. 20242,47002,47002,47002,47002,4700-
12. Feb. 20242,53502,53502,53502,53502,5350-
09. Feb. 20242,59502,59502,59502,59502,5950-
08. Feb. 20242,54502,54502,54502,54502,5450-
07. Feb. 20242,60002,60002,60002,60002,6000-
06. Feb. 20242,51002,51002,51002,51002,5100-
05. Feb. 20242,44002,44002,44002,44002,4400-
02. Feb. 20242,38502,38502,38502,38502,3850-
01. Feb. 20242,38502,38502,38502,38502,3850-
31. Jan. 20242,38002,38002,38002,38002,3800-
30. Jan. 20242,37002,37002,37002,37002,3700-
29. Jan. 20242,39002,39002,39002,39002,3900-
26. Jan. 20242,38502,38502,38502,38502,3850-
25. Jan. 20242,42502,42502,42502,42502,4250-
24. Jan. 20242,44002,44002,44002,44002,4400-
23. Jan. 20242,49502,49502,49502,49502,4950-
22. Jan. 20242,49002,49002,49002,49002,4900-
19. Jan. 20242,48502,48502,48502,48502,4850-
18. Jan. 20242,46502,46502,46502,46502,4650-
17. Jan. 20242,39502,39502,39502,39502,3950-
16. Jan. 20242,49502,49502,49502,49502,4950-
15. Jan. 20242,55002,55002,55002,55002,5500-
12. Jan. 20242,55002,55002,55002,55002,5500-
11. Jan. 20242,60502,60502,60502,60502,6050-
10. Jan. 20242,57002,57002,57002,57002,5700-
09. Jan. 20242,55502,55502,55502,55502,5550-
08. Jan. 20242,59002,59002,59002,59002,5900-
05. Jan. 20242,62502,62502,62502,62502,6250-
04. Jan. 20242,50002,50002,50002,50002,5000-
03. Jan. 20242,51002,51002,51002,51002,5100-
02. Jan. 20242,48002,48002,48002,48002,4800-
29. Dez. 20232,45002,47002,45002,46002,4600-
28. Dez. 20232,51002,51002,51002,51002,5100-
27. Dez. 20232,52002,52002,52002,52002,5200-
22. Dez. 20232,53002,53002,53002,53002,5300-
21. Dez. 20232,53502,53502,53502,53502,5350-
20. Dez. 20232,44502,44502,44502,44502,4450-
19. Dez. 20232,30502,30502,30502,30502,3050-
18. Dez. 20232,37002,37002,37002,37002,3700-
15. Dez. 20232,30502,30502,30502,30502,3050-
14. Dez. 20232,32002,32002,32002,32002,3200-
13. Dez. 20232,33002,33002,33002,33002,3300-
12. Dez. 20232,34002,34002,34002,34002,3400-
11. Dez. 20232,27002,27002,27002,27002,2700-
08. Dez. 20232,18002,18002,18002,18002,1800-
07. Dez. 20232,17002,17002,17002,17002,1700-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...