Deutsche Märkte schließen in 5 Stunden 45 Minuten

Essentra PLC (HOF.BE)

Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,1800+0,0200 (+0,93%)
Ab 12:56PM CEST. Markt geöffnet.
Zeitraum:
09. Mai 2023 - 09. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Mai 20242,14002,18002,14002,18002,1800-
08. Mai 20242,16002,20002,14002,16002,1600-
07. Mai 20242,14002,18002,14002,16002,1600-
06. Mai 20242,14002,16002,14002,14002,1400-
03. Mai 20242,12002,14002,12002,14002,1400-
02. Mai 20242,06002,12002,06002,12002,1200-
30. Apr. 20242,08002,16002,08002,08002,0800-
29. Apr. 20242,00002,08002,00002,08002,0800-
26. Apr. 20242,02002,02001,98002,00002,0000-
25. Apr. 20242,02002,06002,00002,00002,0000-
24. Apr. 20242,00002,02002,00002,02002,0200-
23. Apr. 20242,00002,00001,99002,00002,0000-
22. Apr. 20242,04002,04002,00002,00002,0000-
19. Apr. 20242,06002,08002,02002,02002,0200-
18. Apr. 20242,12002,12002,06002,06002,0600-
17. Apr. 20242,12002,16002,10002,10002,1000-
16. Apr. 20242,12002,12002,08002,12002,1200-
15. Apr. 20242,14002,16002,12002,14002,1400-
12. Apr. 20242,16002,18002,12002,12002,1200-
11. Apr. 20242,14002,16002,10002,14002,1400-
10. Apr. 20242,14002,16002,12002,12002,1200-
09. Apr. 20242,12002,14002,12002,12002,1200-
08. Apr. 20242,14002,16002,12002,12002,1200-
05. Apr. 20242,10002,14002,10002,12002,1200-
04. Apr. 20242,08002,12002,08002,08002,0800-
03. Apr. 20242,12002,12002,06002,10002,1000-
02. Apr. 20242,06002,12002,06002,10002,1000-
28. März 20242,00002,06002,00002,06002,0600-
27. März 20241,99002,00001,97002,00002,0000-
26. März 20242,02002,02001,95001,98001,9800-
25. März 20242,06002,06002,02002,02002,0200-
22. März 20242,04002,08002,02002,06002,0600-
21. März 20242,06002,08002,02002,04002,0400-
20. März 20241,97002,06001,96002,06002,0600-
19. März 20242,04002,04001,93001,98001,9800-
18. März 20242,06002,08002,04002,04002,0400-
15. März 20242,08002,08002,06002,06002,0600-
14. März 20242,08002,12002,06002,08002,0800-
13. März 20242,10002,10002,06002,08002,0800-
12. März 20242,08002,10002,06002,08002,0800-
11. März 20242,08002,10002,06002,06002,0600-
08. März 20242,06002,12002,06002,08002,0800-
07. März 20242,04002,08002,02002,06002,0600-
06. März 20242,00002,06002,00002,04002,0400-
05. März 20242,00002,02002,00002,00002,0000-
04. März 20242,00002,02002,00002,00002,0000-
01. März 20241,95002,00001,95002,00002,0000-
29. Feb. 20241,93001,99001,93001,96001,9600-
28. Feb. 20241,91001,94001,91001,94001,9400-
27. Feb. 20241,90001,93001,90001,90001,9000-
26. Feb. 20241,91001,95001,89001,89001,8900-
23. Feb. 20241,93001,93001,91001,92001,9200-
22. Feb. 20241,93001,94001,91001,92001,9200-
21. Feb. 20241,97001,97001,92001,94001,9400-
20. Feb. 20242,00002,00001,96001,96001,9600-
19. Feb. 20242,02002,04002,00002,00002,0000-
16. Feb. 20241,99002,04001,99002,02002,0200-
15. Feb. 20241,97001,99001,95001,98001,9800-
14. Feb. 20241,95001,98001,95001,98001,9800-
13. Feb. 20241,97001,98001,94001,94001,9400-
12. Feb. 20241,93001,98001,93001,98001,9800-
09. Feb. 20241,95001,98001,92001,94001,9400-
08. Feb. 20241,97001,99001,96001,96001,9600-
07. Feb. 20241,99002,00001,95001,98001,9800-
06. Feb. 20241,97001,99001,93001,98001,9800-
05. Feb. 20242,00002,04001,96001,98001,9800-
02. Feb. 20242,04002,06002,00002,02002,0200-
01. Feb. 20242,04002,04002,02002,04002,0400-
31. Jan. 20242,02002,06002,02002,04002,0400-
30. Jan. 20242,04002,04002,00002,02002,0200-
29. Jan. 20242,04002,04001,99002,04002,0400-
26. Jan. 20241,95002,04001,95002,04002,0400-
25. Jan. 20241,95001,97001,94001,96001,9600-
24. Jan. 20241,93001,96001,91001,94001,9400-
23. Jan. 20241,91001,93001,91001,92001,9200-
22. Jan. 20241,91001,94001,90001,90001,9000-
19. Jan. 20241,90001,92001,88001,92001,9200-
18. Jan. 20241,85001,91001,85001,90001,9000-
17. Jan. 20241,85001,85001,79001,84001,8400-
16. Jan. 20241,85001,88001,84001,85001,8500-
15. Jan. 20241,89001,90001,84001,86001,8600-
12. Jan. 20241,87001,90001,86001,89001,8900-
11. Jan. 20241,89001,89001,85001,86001,8600-
10. Jan. 20241,95001,95001,87001,88001,8800-
09. Jan. 20241,91001,95001,87001,95001,9500-
08. Jan. 20241,91001,93001,88001,92001,9200-
05. Jan. 20241,95001,95001,89001,92001,9200-
04. Jan. 20241,93001,97001,93001,96001,9600-
03. Jan. 20241,97002,00001,93001,93001,9300-
02. Jan. 20241,98001,99001,95001,96001,9600-
29. Dez. 20231,97001,98001,96001,96001,9600-
28. Dez. 20231,94001,96001,91001,96001,9600-
27. Dez. 20231,94001,94001,91001,92001,9200-
22. Dez. 20231,87001,93001,87001,92001,9200-
21. Dez. 20231,89001,91001,86001,88001,8800-
20. Dez. 20231,87001,91001,87001,88001,8800-
19. Dez. 20231,89001,93001,88001,88001,8800-
18. Dez. 20231,90001,91001,87001,89001,8900-
15. Dez. 20231,90001,93001,90001,90001,9000-
14. Dez. 20231,85001,91001,85001,90001,9000-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...