Deutsche Märkte schließen in 4 Stunden

Sherritt International Corp (HRT.BE)

Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
0,1784-0,0032 (-1,76%)
Ab 08:08AM CET. Markt geöffnet.
Zeitraum:
22. Feb. 2023 - 22. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Feb. 20240,18160,17840,17840,17840,1784200
21. Feb. 20240,18160,18160,18160,18160,1816-
20. Feb. 20240,17240,17240,17240,17240,1724-
19. Feb. 20240,17240,17240,17240,17240,1724-
16. Feb. 20240,17600,17600,17600,17600,1760-
15. Feb. 20240,17580,17580,17580,17580,1758-
14. Feb. 20240,17920,17920,17920,17920,1792-
13. Feb. 20240,19020,19020,19020,19020,1902-
12. Feb. 20240,18960,18960,18960,18960,1896-
09. Feb. 20240,18300,18300,18300,18300,1830-
08. Feb. 20240,18980,18980,18980,18980,1898-
07. Feb. 20240,18960,18960,18960,18960,1896-
06. Feb. 20240,18960,18960,18960,18960,1896-
05. Feb. 20240,19300,19300,19300,19300,1930-
02. Feb. 20240,18920,18920,18920,18920,1892-
01. Feb. 20240,18960,18960,18960,18960,1896-
31. Jan. 20240,19320,19320,19320,19320,1932-
30. Jan. 20240,19320,19320,19320,19320,1932-
29. Jan. 20240,19220,19220,19220,19220,1922-
26. Jan. 20240,19560,19560,19560,19560,1956-
25. Jan. 20240,19700,19700,19700,19700,1970-
24. Jan. 20240,19500,19500,19500,19500,1950-
23. Jan. 20240,19460,19460,19460,19460,1946-
22. Jan. 20240,19460,19460,19460,19460,1946-
19. Jan. 20240,19460,19460,19460,19460,1946-
18. Jan. 20240,20100,20100,20100,20100,2010-
17. Jan. 20240,20100,20100,20100,20100,2010-
16. Jan. 20240,19400,19400,19400,19400,1940-
15. Jan. 20240,19760,19760,19760,19760,1976-
12. Jan. 20240,19760,19760,19760,19760,1976-
11. Jan. 20240,20150,20150,20150,20150,2015-
10. Jan. 20240,21200,21200,21200,21200,2120-
09. Jan. 20240,21200,21200,21200,21200,2120-
08. Jan. 20240,20700,20700,20700,20700,2070-
05. Jan. 20240,21600,21600,21600,21600,2160-
04. Jan. 20240,22350,22350,22350,22350,2235-
03. Jan. 20240,20750,20750,20750,20750,2075-
02. Jan. 20240,19160,19160,19160,19160,1916-
29. Dez. 20230,19120,19120,19120,19120,1912-
28. Dez. 20230,18440,18440,18440,18440,1844-
27. Dez. 20230,19600,19600,19600,19600,1960-
22. Dez. 20230,18840,18840,18840,18840,1884-
21. Dez. 20230,19500,19500,19500,19500,1950-
20. Dez. 20230,19500,19500,19500,19500,1950-
19. Dez. 20230,19140,19140,19140,19140,1914-
18. Dez. 20230,18860,18860,18860,18860,1886-
15. Dez. 20230,20050,20050,20050,20050,2005-
14. Dez. 20230,19460,19460,19460,19460,1946-
13. Dez. 20230,20150,20150,20150,20150,2015-
12. Dez. 20230,18860,18860,18860,18860,1886-
11. Dez. 20230,20200,20200,20200,20200,2020-
08. Dez. 20230,20500,20500,20500,20500,2050-
07. Dez. 20230,21200,21200,21200,21200,2120-
06. Dez. 20230,21500,21500,21500,21500,2150-
05. Dez. 20230,22150,22150,22150,22150,2215-
04. Dez. 20230,23500,23500,23500,23500,2350200
01. Dez. 20230,21650,21650,21650,21650,2165-
30. Nov. 20230,21500,21500,21500,21500,2150-
29. Nov. 20230,20800,20800,20800,20800,2080-
28. Nov. 20230,20850,20850,20850,20850,2085-
27. Nov. 20230,21100,21100,21100,21100,2110-
24. Nov. 20230,21100,21100,21100,21100,2110-
23. Nov. 20230,21150,21150,21150,21150,2115-
22. Nov. 20230,21400,21400,21400,21400,2140-
21. Nov. 20230,21600,21600,21600,21600,2160-
20. Nov. 20230,22900,22900,22900,22900,2290-
17. Nov. 20230,23300,23300,23300,23300,2330-
16. Nov. 20230,24250,24250,24250,24250,2425-
15. Nov. 20230,24550,24550,24550,24550,2455-
14. Nov. 20230,25750,25750,25750,25750,2575-
13. Nov. 20230,25750,25750,25750,25750,2575-
10. Nov. 20230,25850,25850,25850,25850,2585-
09. Nov. 20230,26100,26100,26100,26100,2610-
08. Nov. 20230,26200,26200,26200,26200,2620-
07. Nov. 20230,26200,26200,26200,26200,2620-
06. Nov. 20230,26300,26300,26300,26300,2630-
03. Nov. 20230,26900,26900,26900,26900,2690-
02. Nov. 20230,27550,27550,27550,27550,2755-
01. Nov. 20230,27500,27500,27500,27500,2750-
31. Okt. 20230,28150,28150,28150,28150,2815-
30. Okt. 20230,28250,28250,28250,28250,2825-
27. Okt. 20230,28150,28150,28150,28150,2815-
26. Okt. 20230,28150,28150,28150,28150,2815-
25. Okt. 20230,28150,28150,28150,28150,2815-
24. Okt. 20230,28100,28100,28100,28100,2810-
23. Okt. 20230,28300,28300,28300,28300,2830-
20. Okt. 20230,28300,28300,28300,28300,2830-
19. Okt. 20230,28400,28400,28400,28400,2840-
18. Okt. 20230,28100,28100,28100,28100,2810-
17. Okt. 20230,28200,28200,28200,28200,2820-
16. Okt. 20230,28250,28250,28250,28250,2825-
13. Okt. 20230,27400,27400,27400,27400,2740-
12. Okt. 20230,27700,27700,27700,27700,2770-
11. Okt. 20230,27100,27100,27100,27100,2710-
10. Okt. 20230,26400,26400,26400,26400,2640-
09. Okt. 20230,27800,27800,27800,27800,2780-
06. Okt. 20230,27350,27350,27350,27350,2735-
05. Okt. 20230,27400,27400,27400,27400,2740-
04. Okt. 20230,27550,27550,27550,27550,2755-
03. Okt. 20230,27550,27550,27550,27550,2755-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...