Deutsche Märkte geschlossen

Willis Lease Finance Corporation (WIJ.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
58,000,00 (0,00%)
Börsenschluss: 08:07AM CEST
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 202458,0058,0058,0058,0058,00-
13. Juni 202458,0058,0058,0058,0058,00-
12. Juni 202458,0058,0058,0058,0058,00-
11. Juni 202458,0058,0058,0058,0058,00-
10. Juni 202458,5058,5058,5058,5058,50-
07. Juni 202456,5056,5056,5056,5056,50-
06. Juni 202459,0059,0059,0059,0059,00-
05. Juni 202459,0059,0059,0059,0059,00-
04. Juni 202460,5060,5060,5060,5060,50-
03. Juni 202460,0060,0060,0060,0060,00-
31. Mai 202461,0061,0061,0061,0061,00-
30. Mai 202460,0060,0060,0060,0060,00-
30. Mai 20241 Dividende
29. Mai 202461,5061,5061,5061,5060,50-
28. Mai 202460,0060,0060,0060,0059,02-
27. Mai 202459,5059,5059,5059,5058,53-
24. Mai 202458,5058,5058,5058,5057,55-
23. Mai 202461,5061,5061,5061,5060,50-
22. Mai 202462,0062,0062,0062,0060,99-
21. Mai 202461,0061,0061,0061,0060,01-
20. Mai 202460,0060,0060,0060,0059,02-
17. Mai 202459,0059,0059,0059,0058,04-
16. Mai 202459,0059,0059,0059,0058,04-
15. Mai 202459,0059,0059,0059,0058,04-
14. Mai 202459,5059,5059,5059,5058,53-
13. Mai 202459,0059,0059,0059,0058,04-
10. Mai 202458,0058,0058,0058,0057,06-
09. Mai 202455,0055,0055,0055,0054,11-
08. Mai 202452,5052,5052,5052,5051,65-
07. Mai 202451,0051,0051,0051,0050,17-
06. Mai 202452,0052,0052,0052,0051,15-
03. Mai 202448,4048,4048,4048,4047,61-
02. Mai 202445,0045,0045,0045,0044,27-
30. Apr. 202445,0045,0045,0045,0044,27-
29. Apr. 202445,4045,4045,4045,4044,66-
26. Apr. 202445,6045,6045,6045,6044,86-
25. Apr. 202445,2045,2045,2045,2044,47-
24. Apr. 202446,4046,4046,4046,4045,65-
23. Apr. 202445,8045,8045,8045,8045,06-
22. Apr. 202446,2046,2046,2046,2045,45-
19. Apr. 202447,0047,0047,0047,0046,24-
18. Apr. 202446,0046,0046,0046,0045,25-
17. Apr. 202446,8046,8046,8046,8046,04-
16. Apr. 202445,6045,6045,6045,6044,86-
15. Apr. 202446,0046,0046,0046,0045,25-
12. Apr. 202445,8045,8045,8045,8045,06-
11. Apr. 202446,4046,4046,4046,4045,65-
10. Apr. 202446,0046,0046,0046,0045,25-
09. Apr. 202444,4044,4044,4044,4043,68-
08. Apr. 202446,0046,0046,0046,0045,25-
05. Apr. 202446,0046,0046,0046,0045,25-
04. Apr. 202445,8045,8045,8045,8045,06-
03. Apr. 202444,8044,8044,8044,8044,07-
02. Apr. 202445,4045,4045,4045,4044,66-
28. März 202445,4045,4045,4045,4044,66-
27. März 202445,2045,2045,2045,2044,47-
26. März 202445,2045,2045,2045,2044,47-
25. März 202445,4045,4045,4045,4044,66-
22. März 202445,2045,2045,2045,2044,47-
21. März 202445,2045,2045,2045,2044,47-
20. März 202445,0045,0045,0045,0044,27-
19. März 202444,4044,4044,4044,4043,68-
18. März 202444,8044,8044,8044,8044,07-
15. März 202443,8043,8043,8043,8043,09-
14. März 202444,6044,6044,6044,6043,87-
13. März 202442,8042,8042,8042,8042,10-
12. März 202443,2043,2043,2043,2042,50-
11. März 202443,4043,4043,4043,4042,69-
08. März 202443,8043,8043,8043,8043,09-
07. März 202443,2043,2043,2043,2042,50-
06. März 202443,4043,4043,4043,4042,69-
05. März 202443,6043,6043,6043,6042,89-
04. März 202443,8043,8043,8043,8043,09-
01. März 202444,2044,2044,2044,2043,48-
29. Feb. 202444,2044,2044,2044,2043,48-
28. Feb. 202443,8043,8043,8043,8043,09-
27. Feb. 202444,2044,2044,2044,2043,48-
26. Feb. 202445,4045,4045,4045,4044,66-
23. Feb. 202445,2045,2045,2045,2044,47-
22. Feb. 202444,8044,8044,8044,8044,07-
21. Feb. 202444,2044,2044,2044,2043,48-
20. Feb. 202444,6044,6044,6044,6043,87-
19. Feb. 202444,6044,6044,6044,6043,87-
16. Feb. 202445,2045,2045,2045,2044,47-
15. Feb. 202444,8044,8044,8044,8044,07-
14. Feb. 202444,0044,0044,0044,0043,28-
13. Feb. 202446,6046,6046,6046,6045,84-
12. Feb. 202445,6045,6045,6045,6044,86-
09. Feb. 202445,4045,4045,4045,4044,66-
08. Feb. 202443,8043,8043,8043,8043,09-
07. Feb. 202444,2044,2044,2044,2043,48-
06. Feb. 202444,2044,2044,2044,2043,48-
05. Feb. 202444,0044,0044,0044,0043,28-
02. Feb. 202444,2044,2044,2044,2043,48-
01. Feb. 202445,8045,8045,8045,8045,06-
31. Jan. 202445,8045,8045,8045,8045,06-
30. Jan. 202445,8045,8045,8045,8045,06-
29. Jan. 202445,8045,8045,8045,8045,06-
26. Jan. 202445,8045,8045,8045,8045,06-
25. Jan. 202442,8042,8042,8042,8042,10-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...