Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.344,04 +329,62 (+0,53%)
Boral Ltd (HQK.MU)
Munich - Munich Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:00AM CEST
Zeitraum:
01. Juni 2023 - 01. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 31. Mai 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 30. Mai 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 29. Mai 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 28. Mai 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 27. Mai 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 24. Mai 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 23. Mai 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 22. Mai 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 21. Mai 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 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 | 3,4000 | 3,4000 | 3,4000 | - |
| 06. Mai 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 03. Mai 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 02. Mai 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 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 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 25. Apr. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 24. Apr. 2024 | 3,3400 | 3,3400 | 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 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 18. Apr. 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 17. Apr. 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 17. Apr. 2024 | 0.26 Dividende | |||||
| 16. Apr. 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,1800 | - |
| 15. Apr. 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,2540 | - |
| 12. Apr. 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,3279 | - |
| 11. Apr. 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,2540 | - |
| 10. Apr. 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,2909 | - |
| 09. Apr. 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,2355 | - |
| 08. Apr. 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,2355 | - |
| 05. Apr. 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,1985 | - |
| 04. Apr. 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,2170 | - |
| 03. Apr. 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,1800 | - |
| 02. Apr. 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,2540 | - |
| 28. März 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,3279 | - |
| 27. März 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,2540 | - |
| 26. März 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,2724 | - |
| 25. März 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,2909 | - |
| 22. März 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,2909 | - |
| 21. März 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,3649 | - |
| 20. März 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,3464 | - |
| 19. März 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,4203 | - |
| 18. März 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,3094 | - |
| 15. März 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,3279 | - |
| 14. März 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,3279 | - |
| 13. März 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,2724 | - |
| 12. März 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,2909 | - |
| 11. März 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,2724 | - |
| 08. März 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,3464 | - |
| 07. März 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,4019 | - |
| 06. März 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,2355 | - |
| 05. März 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,2724 | - |
| 04. März 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,2355 | - |
| 01. März 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,2355 | - |
| 29. Feb. 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,1985 | - |
| 28. Feb. 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,1615 | - |
| 27. Feb. 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,2355 | - |
| 26. Feb. 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,1615 | - |
| 23. Feb. 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,1800 | - |
| 22. Feb. 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,1615 | - |
| 21. Feb. 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,2170 | - |
| 20. Feb. 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,1985 | - |
| 19. Feb. 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,1985 | - |
| 16. Feb. 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,1985 | - |
| 15. Feb. 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,1985 | - |
| 14. Feb. 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,1985 | - |
| 13. Feb. 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,1985 | - |
| 12. Feb. 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,1985 | - |
| 09. Feb. 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,1985 | - |
| 08. Feb. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 2,9581 | - |
| 07. Feb. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2,9397 | - |
| 06. Feb. 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 2,8287 | - |
| 05. Feb. 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 2,9027 | - |
| 02. Feb. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,9212 | - |
| 01. Feb. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,9212 | - |
| 31. Jan. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,9212 | - |
| 30. Jan. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 2,9581 | - |
| 29. Jan. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,9212 | - |
| 26. Jan. 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 2,9027 | - |
| 25. Jan. 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 2,8842 | - |
| 24. Jan. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2,9397 | - |
| 23. Jan. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 2,9581 | - |
| 22. Jan. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,9212 | - |
| 19. Jan. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2,9397 | - |
| 18. Jan. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2,9397 | - |
| 17. Jan. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,9212 | - |
| 16. Jan. 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 2,8842 | - |
| 15. Jan. 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 2,9951 | - |
| 12. Jan. 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 2,9951 | - |
| 11. Jan. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,0136 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
