O1BC.DE - New Work SE

XETRA - XETRA Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Aug. 2019342,30348,00326,00326,00326,005.789
01. Aug. 2019342,75346,70328,50342,30342,301.488
31. Juli 2019350,50351,00342,50346,00346,005.589
30. Juli 2019359,00359,00348,00351,50351,502.833
29. Juli 2019360,50361,50355,50357,50357,502.623
26. Juli 2019350,00363,00350,00359,00359,006.627
25. Juli 2019351,00354,50349,50352,50352,508.971
24. Juli 2019342,00352,50342,00350,50350,509.965
23. Juli 2019350,00354,00341,50342,00342,008.044
22. Juli 2019352,50352,50343,00349,50349,505.567
19. Juli 2019350,00354,50348,50350,00350,003.807
18. Juli 2019350,50351,00347,00349,50349,504.323
17. Juli 2019359,00360,00351,50352,00352,002.615
16. Juli 2019361,50361,50354,50358,50358,504.610
15. Juli 2019352,00366,00351,50358,50358,5016.976
12. Juli 2019346,00351,50345,50349,00349,007.622
11. Juli 2019358,00358,00348,00349,00349,007.808
10. Juli 2019362,00362,00354,00355,00355,004.967
09. Juli 2019359,00364,00355,00361,00361,005.228
08. Juli 2019368,50368,50360,00362,00362,004.717
05. Juli 2019371,00371,00364,50366,50366,503.416
04. Juli 2019370,00376,50366,50369,00369,002.484
03. Juli 2019371,50372,50368,50369,50369,503.460
02. Juli 2019374,00375,00369,00369,00369,003.529
01. Juli 2019379,50380,50369,50371,00371,005.361
28. Juni 2019370,50377,00370,50375,50375,505.049
27. Juni 2019373,00375,00367,00372,00372,003.909
26. Juni 2019375,50380,00369,00371,50371,504.833
25. Juni 2019372,00378,50368,50372,50372,505.669
24. Juni 2019370,00373,50365,50369,50369,502.745
21. Juni 2019365,00368,00363,50367,00367,0015.939
20. Juni 2019370,00371,50365,50365,50365,502.625
19. Juni 2019373,50375,50365,00367,00367,003.985
18. Juni 2019370,50377,50364,50373,00373,006.681
17. Juni 2019360,50368,00357,50367,50367,503.480
14. Juni 2019369,00370,50356,50358,00358,005.371
13. Juni 2019371,50379,50367,00372,00372,005.690
12. Juni 2019362,50377,50361,00368,50368,5012.727
11. Juni 2019363,00363,00356,00361,00361,005.220
07. Juni 2019344,50367,00342,50360,00360,0010.829
07. Juni 20192.14 Dividende
06. Juni 2019345,50349,50342,00346,00343,865.259
05. Juni 2019341,00346,00337,50343,00340,888.697
04. Juni 2019341,00342,50334,00338,00335,918.167
03. Juni 2019352,00356,50336,00340,50338,395.039
31. Mai 2019354,50354,50342,50352,50350,324.230
30. Mai 2019342,50354,00341,50353,00350,825.649
29. Mai 2019350,00357,00336,50340,50338,3913.707
28. Mai 2019333,00350,50333,00350,00347,8415.458
27. Mai 2019338,00338,00333,50336,00333,921.186
24. Mai 2019343,50343,50332,50335,00332,933.424
23. Mai 2019352,00352,00339,50341,50339,393.474
22. Mai 2019345,50352,00343,50352,00349,827.430
21. Mai 2019338,50344,50336,50344,00341,872.956
20. Mai 2019345,00345,00334,50336,00333,922.947
17. Mai 2019342,00344,50339,00344,00341,873.556
16. Mai 2019344,50344,50338,00343,50341,386.652
15. Mai 2019345,50348,50335,50343,00340,886.150
14. Mai 2019327,50344,00327,50344,00341,879.959
13. Mai 2019346,00346,00328,50328,50326,479.523
10. Mai 2019355,00357,00340,50343,50341,3810.599
09. Mai 2019366,50375,00361,50364,00361,756.863
08. Mai 2019361,00369,50358,50367,00364,7312.217
07. Mai 2019362,00365,00359,00362,00359,7614.118
07. Mai 20192.14 Dividende
06. Mai 2019343,00364,50342,50360,00355,6510.052
03. Mai 2019333,50354,00333,50354,00349,728.252
02. Mai 2019333,50333,50329,00333,50329,474.685
30. Apr. 2019325,50332,00325,50331,50327,492.696
29. Apr. 2019329,50331,50327,00327,50323,544.789
26. Apr. 2019324,00330,00323,50327,50323,542.146
25. Apr. 2019323,50326,00322,00324,50320,583.872
24. Apr. 2019319,50325,50319,50324,50320,582.456
23. Apr. 2019315,00320,50307,00320,50316,623.865
18. Apr. 2019319,00323,50314,50316,50312,674.434
17. Apr. 2019324,00324,50318,50320,00316,133.578
16. Apr. 2019323,00325,00322,50324,50320,581.603
15. Apr. 2019324,50329,50322,50324,50320,582.409
12. Apr. 2019322,50327,00318,00327,00323,053.633
11. Apr. 2019317,50322,50314,50321,50317,612.898
10. Apr. 2019321,50323,00313,50315,00311,193.418
09. Apr. 2019329,00329,00314,50323,50319,5910.088
08. Apr. 2019332,00333,50328,00333,00328,973.186
05. Apr. 2019335,00335,00328,00333,00328,972.636
04. Apr. 2019333,00333,50330,00332,50328,482.073
03. Apr. 2019324,00335,00324,00332,00327,997.317
02. Apr. 2019328,50329,00318,50320,00316,136.356
01. Apr. 2019310,00326,50309,50326,50322,559.031
29. März 2019303,50308,50300,00308,50304,773.441
28. März 2019300,00305,00297,50301,50297,853.093
27. März 2019307,00307,00300,50302,00298,355.576
26. März 2019310,50313,00307,00309,00305,263.072
25. März 2019314,00314,50308,00311,00307,245.311
22. März 2019315,00318,00311,50316,50312,672.824
21. März 2019311,50315,50307,50315,00311,194.255
20. März 2019307,50312,50306,00309,50305,764.925
19. März 2019301,00311,00301,00306,00302,303.533
18. März 2019301,50302,00297,50301,00297,362.404
15. März 2019298,00302,00298,00299,50295,885.441
14. März 2019298,50302,50297,50299,50295,882.890
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen