Deutsche Märkte schließen in 2 Stunden

(KIK.AX)

YHD - YHD Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
- (-)
Ab 05:07PM EST. Markt geöffnet.
Zeitraum:
06. Dez. 2021 - 06. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in Download
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 2022------
05. Dez. 20220,190,190,180,180,18189.919
02. Dez. 20220,190,190,190,190,19-
01. Dez. 20220,190,190,190,190,19-
30. Nov. 20220,200,200,190,190,19115.455
29. Nov. 20220,210,210,200,200,20157.450
28. Nov. 20220,210,220,210,220,22697
25. Nov. 20220,220,220,220,220,2213.784
23. Nov. 20220,200,200,200,200,20-
22. Nov. 20220,200,200,200,200,20-
21. Nov. 20220,200,200,200,200,204.318
18. Nov. 20220,200,200,200,200,20-
17. Nov. 20220,200,200,200,200,20-
16. Nov. 20220,200,200,200,200,2039.400
15. Nov. 20220,190,200,190,200,20193.739
14. Nov. 20220,190,190,190,190,1933.030
11. Nov. 20220,190,190,190,190,1910.000
10. Nov. 20220,190,190,190,190,191.000
09. Nov. 20220,190,190,190,190,193.000
08. Nov. 20220,200,200,190,190,19303.809
07. Nov. 20220,200,200,200,200,20-
04. Nov. 20220,200,200,200,200,20-
03. Nov. 20220,200,200,200,200,2029.373
02. Nov. 20220,200,200,200,200,2012.627
01. Nov. 20220,210,210,200,200,2018.700
31. Okt. 20220,200,200,200,200,201.300
28. Okt. 20220,200,200,200,200,2066.867
27. Okt. 20220,200,200,200,200,2010.424
26. Okt. 20220,210,210,200,200,2029.151
25. Okt. 20220,220,220,220,220,222.985
24. Okt. 20220,200,210,200,210,214.644
21. Okt. 20220,210,210,210,210,2145.000
20. Okt. 20220,210,210,210,210,2140.000
19. Okt. 20220,220,220,220,220,22284.651
18. Okt. 20220,200,220,200,220,2237.345
17. Okt. 20220,190,200,190,200,2023.000
14. Okt. 20220,190,190,190,190,19-
13. Okt. 20220,190,190,190,190,19-
12. Okt. 20220,200,200,190,190,19228.742
11. Okt. 20220,200,210,200,210,2135.000
10. Okt. 20220,210,210,210,210,21-
07. Okt. 20220,190,210,190,210,2145.261
06. Okt. 20220,190,200,190,200,20113.956
05. Okt. 20220,200,200,190,190,1987.612
04. Okt. 20220,200,200,190,200,20174.311
03. Okt. 20220,200,200,190,200,203.801
30. Sept. 20220,200,200,190,190,19138.019
29. Sept. 20220,210,210,210,210,21160.710
28. Sept. 20220,210,210,210,210,2110.119
27. Sept. 20220,200,210,200,210,21240.750
26. Sept. 20220,210,210,200,200,2049.079
23. Sept. 20220,210,210,210,210,21143.780
22. Sept. 2022------
21. Sept. 20220,220,220,210,220,22116.560
20. Sept. 20220,230,230,220,230,23229.145
19. Sept. 20220,250,250,230,230,23310.568
16. Sept. 20220,240,260,240,250,25239.050
15. Sept. 20220,250,250,230,230,23117.031
14. Sept. 20220,240,240,240,240,2417.000
13. Sept. 20220,250,250,240,250,2593.360
12. Sept. 20220,250,250,240,240,24103.359
09. Sept. 20220,240,260,240,250,25430.108
08. Sept. 20220,250,250,240,250,2584.001
07. Sept. 20220,260,260,250,250,255.004
06. Sept. 20220,260,260,260,260,266.468
02. Sept. 20220,260,260,260,260,2654.000
01. Sept. 20220,260,260,260,260,26-
31. Aug. 20220,260,260,260,260,26349.186
30. Aug. 20220,270,270,270,270,2720.000
29. Aug. 20220,280,280,260,260,2673.428
26. Aug. 20220,270,280,270,280,287.500
25. Aug. 20220,260,260,260,260,266.915
24. Aug. 20220,260,260,260,260,26-
23. Aug. 20220,270,270,260,260,2687.900
22. Aug. 20220,270,270,270,270,27174.201
19. Aug. 20220,280,280,280,280,2827.136
18. Aug. 20220,280,280,280,280,28-
17. Aug. 20220,280,280,280,280,2823.708
16. Aug. 20220,280,280,280,280,2838.457
15. Aug. 20220,290,290,280,280,2894.762
12. Aug. 20220,290,290,290,290,29100.000
11. Aug. 20220,280,300,280,300,3044.500
10. Aug. 20220,270,270,270,270,27-
09. Aug. 20220,260,270,260,270,2729.149
08. Aug. 20220,270,280,260,260,26187.099
05. Aug. 20220,280,280,280,280,2878.513
04. Aug. 20220,290,290,280,280,2885.641
03. Aug. 20220,280,280,280,280,2820.000
02. Aug. 20220,280,290,280,280,28345.128
01. Aug. 20220,280,290,280,290,29648.344
29. Juli 20220,290,290,280,280,28140.720
28. Juli 20220,280,280,280,280,28109.220
27. Juli 20220,300,300,300,300,30-
26. Juli 20220,290,300,290,300,3031.333
25. Juli 20220,290,300,290,300,3070.919
22. Juli 20220,300,300,300,300,3030.000
21. Juli 20220,310,310,310,310,3183.059
20. Juli 20220,310,310,310,310,31231.096
19. Juli 20220,300,300,300,300,3036.330
18. Juli 20220,300,310,300,310,3115.669
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...