Deutsche Märkte schließen in 5 Stunden 44 Minuten

Interroll Holding AG (INRN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
2.810,00+10,00 (+0,36%)
Ab 11:05AM CEST. Markt geöffnet.
Zeitraum:
04. Juli 2023 - 04. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHFDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Juli 20242.815,002.845,002.805,002.810,002.810,00137
03. Juli 20242.690,002.835,002.690,002.800,002.800,00695
02. Juli 20242.660,002.660,002.630,002.655,002.655,00465
01. Juli 20242.675,002.685,002.635,002.670,002.670,00571
28. Juni 20242.695,002.695,002.645,002.650,002.650,00566
27. Juni 20242.615,002.690,002.615,002.685,002.685,00783
26. Juni 20242.665,002.690,002.630,002.630,002.630,00647
25. Juni 20242.670,002.685,002.620,002.650,002.650,00909
24. Juni 20242.620,002.670,002.620,002.670,002.670,00490
21. Juni 20242.575,002.655,002.575,002.635,002.635,002.503
20. Juni 20242.550,002.585,002.540,002.560,002.560,002.218
19. Juni 20242.570,002.570,002.530,002.560,002.560,001.087
18. Juni 20242.585,002.595,002.550,002.570,002.570,001.109
17. Juni 20242.585,002.610,002.550,002.585,002.585,00686
14. Juni 20242.625,002.625,002.590,002.590,002.590,00794
13. Juni 20242.715,002.730,002.620,002.640,002.640,00912
12. Juni 20242.690,002.745,002.670,002.735,002.735,00750
11. Juni 20242.745,002.755,002.700,002.705,002.705,00797
10. Juni 20242.730,002.760,002.705,002.730,002.730,00398
07. Juni 20242.780,002.780,002.720,002.720,002.720,002.248
06. Juni 20242.730,002.795,002.730,002.795,002.795,001.143
05. Juni 20242.700,002.765,002.700,002.740,002.740,00700
04. Juni 20242.715,002.715,002.680,002.710,002.710,00823
03. Juni 20242.790,002.790,002.710,002.725,002.725,001.101
31. Mai 20242.800,002.810,002.735,002.770,002.770,001.354
30. Mai 20242.825,002.870,002.785,002.805,002.805,00951
29. Mai 20242.860,002.870,002.835,002.835,002.835,00540
28. Mai 20242.850,002.925,002.850,002.870,002.870,00422
27. Mai 20242.870,002.895,002.840,002.865,002.865,00687
24. Mai 20242.870,002.905,002.870,002.885,002.885,00355
23. Mai 20242.935,002.940,002.905,002.910,002.910,002.458
22. Mai 20242.950,002.950,002.850,002.920,002.920,00602
21. Mai 20242.940,003.000,002.940,002.965,002.965,00687
17. Mai 20242.965,002.995,002.920,002.940,002.940,00330
16. Mai 20243.000,003.020,002.955,002.980,002.980,00711
15. Mai 20242.930,003.015,002.930,003.000,003.000,00986
14. Mai 20242.930,002.960,002.895,002.940,002.940,00402
13. Mai 20242.940,002.945,002.890,002.910,002.910,00424
10. Mai 20242.860,002.960,002.855,002.950,002.950,00583
08. Mai 20242.860,002.865,002.820,002.855,002.855,00883
07. Mai 20242.915,002.915,002.865,002.865,002.865,00518
07. Mai 202432 Dividende
06. Mai 20243.040,003.045,002.920,002.930,002.898,00774
03. Mai 20242.935,003.060,002.935,003.035,003.001,851.341
02. Mai 20242.950,002.960,002.915,002.935,002.902,95474
30. Apr. 20242.955,002.990,002.955,002.970,002.937,56484
29. Apr. 20242.910,002.975,002.895,002.975,002.942,51581
26. Apr. 20242.870,002.930,002.870,002.910,002.878,22557
25. Apr. 20242.970,002.970,002.810,002.855,002.823,82391
24. Apr. 20242.975,002.985,002.950,002.950,002.917,78421
23. Apr. 20242.850,002.955,002.840,002.955,002.922,73836
22. Apr. 20242.870,002.900,002.840,002.865,002.833,71474
19. Apr. 20242.885,002.890,002.845,002.870,002.838,66497
18. Apr. 20242.875,002.905,002.860,002.905,002.873,27429
17. Apr. 20242.835,002.895,002.830,002.875,002.843,60410
16. Apr. 20242.865,002.865,002.830,002.835,002.804,04557
15. Apr. 20242.855,002.915,002.845,002.885,002.853,49406
12. Apr. 20242.930,002.940,002.870,002.870,002.838,66212
11. Apr. 20242.925,002.945,002.910,002.915,002.883,16355
10. Apr. 20242.975,002.990,002.895,002.940,002.907,89901
09. Apr. 20243.010,003.010,002.945,002.960,002.927,67531
08. Apr. 20242.975,003.020,002.925,002.995,002.962,29489
05. Apr. 20242.925,002.965,002.890,002.960,002.927,67407
04. Apr. 20242.935,002.975,002.925,002.945,002.912,84297
03. Apr. 20242.940,002.965,002.885,002.950,002.917,78597
02. Apr. 20243.000,003.040,002.945,002.945,002.912,84446
28. März 20243.015,003.050,002.975,003.000,002.967,24560
27. März 20243.040,003.050,003.010,003.010,002.977,13511
26. März 20243.015,003.065,003.015,003.025,002.991,96584
25. März 20243.035,003.035,002.990,003.035,003.001,85638
22. März 20243.050,003.050,003.015,003.050,003.016,69373
21. März 20242.940,003.040,002.940,003.040,003.006,80841
20. März 20242.915,002.970,002.900,002.955,002.922,73847
19. März 20242.935,002.935,002.870,002.900,002.868,33650
18. März 20242.955,002.970,002.885,002.920,002.888,11859
15. März 20242.860,003.080,002.860,002.975,002.942,512.771
14. März 20242.810,002.825,002.790,002.815,002.784,26590
13. März 20242.820,002.820,002.755,002.815,002.784,26677
12. März 20242.775,002.825,002.760,002.815,002.784,26456
11. März 20242.785,002.785,002.730,002.760,002.729,86304
08. März 20242.785,002.815,002.750,002.780,002.749,64502
07. März 20242.730,002.785,002.715,002.760,002.729,86474
06. März 20242.700,002.725,002.665,002.725,002.695,24850
05. März 20242.750,002.750,002.720,002.730,002.700,18359
04. März 20242.755,002.765,002.705,002.760,002.729,86886
01. März 20242.765,002.785,002.725,002.760,002.729,86483
29. Feb. 20242.770,002.780,002.740,002.780,002.749,641.389
28. Feb. 20242.865,002.865,002.745,002.765,002.734,80570
27. Feb. 20242.830,002.860,002.790,002.845,002.813,93693
26. Feb. 20242.845,002.880,002.800,002.845,002.813,93856
23. Feb. 20242.815,002.870,002.815,002.865,002.833,711.186
22. Feb. 20242.790,002.830,002.790,002.820,002.789,20978
21. Feb. 20242.730,002.800,002.730,002.775,002.744,691.467
20. Feb. 20242.685,002.730,002.685,002.715,002.685,35515
19. Feb. 20242.690,002.705,002.650,002.700,002.670,51562
16. Feb. 20242.720,002.720,002.665,002.700,002.670,51496
15. Feb. 20242.645,002.745,002.645,002.700,002.670,511.265
14. Feb. 20242.625,002.665,002.605,002.650,002.621,06771
13. Feb. 20242.580,002.590,002.530,002.590,002.561,71934
12. Feb. 20242.585,002.615,002.580,002.600,002.571,60579
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...