Deutsche Märkte schließen in 5 Stunden 3 Minuten

Constellation Software Inc (W9C.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2.450,00-5,00 (-0,20%)
Ab 11:54AM CEST. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20242.445,002.450,002.445,002.450,002.450,00-
30. Apr. 20242.450,002.455,002.445,002.455,002.455,00-
29. Apr. 20242.475,002.510,002.465,002.510,002.510,001
26. Apr. 20242.490,002.490,002.470,002.470,002.470,00-
25. Apr. 20242.500,002.500,002.500,002.500,002.500,00-
24. Apr. 20242.540,002.540,002.500,002.510,002.510,00-
23. Apr. 20242.505,002.510,002.490,002.490,002.490,00-
22. Apr. 20242.495,002.515,002.495,002.505,002.505,00-
19. Apr. 20242.500,002.515,002.485,002.490,002.490,00-
18. Apr. 20242.515,002.515,002.490,002.510,002.510,00-
17. Apr. 20242.470,002.505,002.465,002.505,002.505,00-
16. Apr. 20242.435,002.490,002.435,002.490,002.490,0010
15. Apr. 20242.435,002.505,002.435,002.505,002.505,002
12. Apr. 20242.500,002.535,002.500,002.535,002.535,001
11. Apr. 20242.455,002.475,002.450,002.475,002.475,00-
10. Apr. 20242.470,002.495,002.470,002.475,002.475,0015
09. Apr. 20242.460,002.460,002.445,002.450,002.450,002
08. Apr. 20242.455,002.455,002.440,002.440,002.440,00-
05. Apr. 20242.400,002.400,002.400,002.400,002.400,00-
04. Apr. 20242.435,002.435,002.430,002.430,002.430,001
03. Apr. 20242.470,002.490,002.450,002.490,002.490,009
02. Apr. 20242.495,002.515,002.495,002.515,002.515,00-
28. März 20242.520,002.540,002.520,002.535,002.535,00-
27. März 20242.525,002.540,002.525,002.525,002.525,00-
27. März 20241 Dividende
26. März 20242.535,002.545,002.535,002.545,002.544,00-
25. März 20242.545,002.550,002.535,002.550,002.549,00-
22. März 20242.580,002.585,002.560,002.560,002.558,99-
21. März 20242.550,002.605,002.550,002.590,002.588,98-
20. März 20242.525,002.530,002.515,002.515,002.514,01-
19. März 20242.480,002.530,002.480,002.525,002.524,01-
18. März 20242.540,002.545,002.540,002.545,002.544,00-
15. März 20242.540,002.555,002.530,002.555,002.554,00-
14. März 20242.550,002.565,002.540,002.540,002.539,001
13. März 20242.540,002.540,002.540,002.540,002.539,00-
12. März 20242.575,002.575,002.545,002.550,002.549,00-
11. März 20242.545,002.555,002.535,002.555,002.554,00-
08. März 20242.600,002.605,002.555,002.555,002.554,00-
07. März 20242.485,002.515,002.485,002.515,002.514,01-
06. März 20242.500,002.525,002.500,002.500,002.499,025
05. März 20242.550,002.570,002.550,002.555,002.554,00-
04. März 20242.600,002.610,002.590,002.590,002.588,98-
01. März 20242.565,002.590,002.560,002.575,002.573,994
29. Feb. 20242.550,002.570,002.550,002.570,002.568,99-
28. Feb. 20242.550,002.555,002.550,002.550,002.549,00-
27. Feb. 20242.545,002.550,002.525,002.525,002.524,01-
26. Feb. 20242.545,002.555,002.540,002.545,002.544,00-
23. Feb. 20242.525,002.560,002.525,002.560,002.558,992
22. Feb. 20242.515,002.530,002.510,002.510,002.509,01-
21. Feb. 20242.530,002.530,002.530,002.530,002.529,01-
20. Feb. 20242.570,002.570,002.565,002.565,002.563,99-
19. Feb. 20242.540,002.540,002.535,002.535,002.534,00-
16. Feb. 20242.540,002.570,002.515,002.570,002.568,99-
15. Feb. 20242.545,002.560,002.545,002.545,002.544,001
14. Feb. 20242.470,002.475,002.470,002.475,002.474,03-
13. Feb. 20242.510,002.510,002.505,002.505,002.504,02-
12. Feb. 20242.565,002.590,002.565,002.570,002.568,996
09. Feb. 20242.520,002.525,002.515,002.515,002.514,01-
08. Feb. 20242.505,002.530,002.500,002.525,002.524,01-
07. Feb. 20242.495,002.525,002.495,002.500,002.499,021
06. Feb. 20242.500,002.545,002.485,002.485,002.484,02-
05. Feb. 20242.585,002.630,002.500,002.500,002.499,022
02. Feb. 20242.565,002.575,002.565,002.565,002.563,99-
01. Feb. 20242.545,002.550,002.545,002.545,002.544,00-
31. Jan. 20242.595,002.610,002.595,002.610,002.608,97-
30. Jan. 20242.585,002.600,002.570,002.570,002.568,99-
29. Jan. 20242.525,002.530,002.510,002.510,002.509,01-
26. Jan. 20242.490,002.515,002.490,002.510,002.509,01-
25. Jan. 20242.470,002.510,002.470,002.485,002.484,022
24. Jan. 20242.490,002.510,002.485,002.510,002.509,011
23. Jan. 20242.450,002.475,002.450,002.475,002.474,03-
22. Jan. 20242.520,002.520,002.500,002.515,002.514,0111
19. Jan. 20242.455,002.455,002.435,002.435,002.434,04-
18. Jan. 20242.405,002.450,002.405,002.450,002.449,04-
17. Jan. 20242.470,002.470,002.470,002.470,002.469,032
16. Jan. 20242.440,002.440,002.420,002.430,002.429,05-
15. Jan. 20242.450,002.450,002.450,002.450,002.449,04-
12. Jan. 20242.355,002.360,002.355,002.360,002.359,07-
11. Jan. 20242.355,002.360,002.350,002.350,002.349,08-
10. Jan. 20242.350,002.365,002.350,002.360,002.359,07-
09. Jan. 20242.350,002.360,002.350,002.360,002.359,07-
08. Jan. 20242.265,002.305,002.265,002.305,002.304,09-
05. Jan. 20242.255,002.280,002.255,002.275,002.274,11-
04. Jan. 20242.255,002.270,002.245,002.260,002.259,11-
03. Jan. 20242.205,002.265,002.205,002.265,002.264,117
02. Jan. 20242.225,002.230,002.200,002.200,002.199,14-
29. Dez. 20232.225,002.225,002.225,002.225,002.224,13-
28. Dez. 20232.230,002.230,002.205,002.205,002.204,13-
27. Dez. 20232.215,002.240,002.215,002.235,002.234,12-
22. Dez. 20232.195,002.195,002.190,002.190,002.189,14-
21. Dez. 20232.170,002.175,002.170,002.175,002.174,15-
20. Dez. 20232.150,002.210,002.140,002.210,002.209,133
19. Dez. 20232.210,002.255,002.210,002.255,002.254,113
19. Dez. 20231 Dividende
18. Dez. 20232.285,002.290,002.225,002.225,002.223,134
15. Dez. 20232.245,002.290,002.245,002.275,002.273,08-
14. Dez. 20232.235,002.235,002.210,002.230,002.228,12-
13. Dez. 20232.225,002.240,002.220,002.220,002.218,13-
12. Dez. 20232.260,002.260,002.220,002.225,002.223,13-
11. Dez. 20232.245,002.260,002.230,002.255,002.253,10-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...