Deutsche Märkte schließen in 5 Stunden 56 Minuten
DAX
18.690,07 -78,89 (-0,42%) Euro Stoxx 50
5.044,08 -30,26 (-0,60%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.422,70 -15,80 (-0,65%) EUR/USD
1,0875 +0,0014 (+0,13%) Bitcoin EUR
65.299,14 +3.724,35 (+6,05%)
Boral Limited (HQK.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:09AM CEST. Markt geöffnet.
Zeitraum:
21. Mai 2023 - 21. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. Mai 2024 | 3,2600 | 3,4200 | 3,2600 | 3,4200 | 3,4200 | 140 |
| 20. Mai 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 17. Mai 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 16. Mai 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 15. Mai 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 14. Mai 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 13. Mai 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 10. Mai 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 09. Mai 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 08. Mai 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 07. Mai 2024 | 3,4000 | 3,4000 | 3,3800 | 3,3800 | 3,3800 | - |
| 06. Mai 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 03. Mai 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 02. Mai 2024 | 3,3000 | 3,3800 | 3,3000 | 3,3800 | 3,3800 | - |
| 30. Apr. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 29. Apr. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 26. Apr. 2024 | 3,3400 | 3,4000 | 3,3400 | 3,4000 | 3,4000 | - |
| 25. Apr. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 24. Apr. 2024 | 3,3600 | 3,3600 | 3,3400 | 3,3400 | 3,3400 | - |
| 23. Apr. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 22. Apr. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 19. Apr. 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 18. Apr. 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 17. Apr. 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 17. Apr. 2024 | 0.26 Dividende | |||||
| 16. Apr. 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,2200 | - |
| 15. Apr. 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,3125 | - |
| 12. Apr. 2024 | 3,6000 | 3,8200 | 3,6000 | 3,8200 | 3,5346 | 140 |
| 11. Apr. 2024 | 3,5200 | 3,5800 | 3,5200 | 3,5800 | 3,3125 | 80 |
| 10. Apr. 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,3310 | - |
| 09. Apr. 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,2385 | - |
| 08. Apr. 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,3310 | 1.000 |
| 05. Apr. 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,2570 | - |
| 04. Apr. 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,2755 | - |
| 03. Apr. 2024 | 3,4400 | 3,5200 | 3,4400 | 3,5200 | 3,2570 | 2.380 |
| 02. Apr. 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,3125 | - |
| 28. März 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,3310 | - |
| 27. März 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,2570 | - |
| 26. März 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,2755 | - |
| 25. März 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,3495 | - |
| 22. März 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,3495 | 1.000 |
| 21. März 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,3680 | - |
| 20. März 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,3495 | - |
| 19. März 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,4236 | - |
| 18. März 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,3680 | 667 |
| 15. März 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,3310 | - |
| 14. März 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,3866 | - |
| 13. März 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,3310 | - |
| 12. März 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,3495 | - |
| 11. März 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,3310 | - |
| 08. März 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,4051 | - |
| 07. März 2024 | 3,6800 | 3,6800 | 3,6200 | 3,6200 | 3,3495 | - |
| 06. März 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,2940 | - |
| 05. März 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,2755 | - |
| 04. März 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,2940 | - |
| 01. März 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,2940 | - |
| 29. Feb. 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,2570 | - |
| 28. Feb. 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,2200 | - |
| 27. Feb. 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,2385 | - |
| 26. Feb. 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,2200 | - |
| 23. Feb. 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,2385 | - |
| 22. Feb. 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,2200 | - |
| 21. Feb. 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,2755 | - |
| 20. Feb. 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,3310 | - |
| 19. Feb. 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,3495 | - |
| 16. Feb. 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,2200 | - |
| 15. Feb. 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,2200 | - |
| 14. Feb. 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,1830 | - |
| 13. Feb. 2024 | 3,4600 | 3,4600 | 3,4400 | 3,4400 | 3,1830 | - |
| 12. Feb. 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,1460 | - |
| 09. Feb. 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,2015 | - |
| 08. Feb. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 2,9609 | - |
| 07. Feb. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2,9424 | - |
| 06. Feb. 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 2,8314 | - |
| 05. Feb. 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 2,9054 | - |
| 02. Feb. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,9239 | - |
| 01. Feb. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,9239 | - |
| 31. Jan. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,9239 | - |
| 30. Jan. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 2,9609 | - |
| 29. Jan. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,9239 | - |
| 26. Jan. 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 2,9054 | - |
| 25. Jan. 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 2,8869 | - |
| 24. Jan. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2,9424 | - |
| 23. Jan. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 2,9609 | - |
| 22. Jan. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,9239 | - |
| 19. Jan. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2,9424 | - |
| 18. Jan. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2,9424 | - |
| 17. Jan. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,9239 | - |
| 16. Jan. 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 2,8684 | - |
| 15. Jan. 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 2,9979 | - |
| 12. Jan. 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 2,9979 | - |
| 11. Jan. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,0164 | - |
| 10. Jan. 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,0349 | - |
| 09. Jan. 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,0534 | - |
| 08. Jan. 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 2,9794 | - |
| 05. Jan. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 2,9609 | - |
| 04. Jan. 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 2,9979 | - |
| 03. Jan. 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 2,9979 | - |
| 02. Jan. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,0164 | - |
| 29. Dez. 2023 | 3,2600 | 3,2600 | 3,2400 | 3,2400 | 2,9979 | 1.422 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
