Deutsche Märkte schließen in 31 Minuten
DAX
18.238,89 +83,65 (+0,46%) Euro Stoxx 50
4.921,92 +5,98 (+0,12%) Dow Jones 30
39.214,89 +87,09 (+0,22%) Gold
2.338,90 +25,70 (+1,11%) EUR/USD
1,0714 +0,0030 (+0,28%) Bitcoin EUR
57.578,71 -98,98 (-0,17%)
Z Holdings Corp (YOJ.MU)
Munich - Munich Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:06AM CEST. Markt geöffnet.
Zeitraum:
27. Juni 2023 - 27. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 27. Juni 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 3.000 |
| 26. Juni 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 25. Juni 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 24. Juni 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 21. Juni 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 20. Juni 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 19. Juni 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 18. Juni 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 17. Juni 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 14. Juni 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 13. Juni 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 12. Juni 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 11. Juni 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 10. Juni 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 07. Juni 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 06. Juni 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 05. Juni 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 04. Juni 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 03. Juni 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 31. Mai 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 30. Mai 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 29. Mai 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 28. Mai 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 27. Mai 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 24. Mai 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 23. Mai 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 22. Mai 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 21. Mai 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 20. Mai 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 17. Mai 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 16. Mai 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 15. Mai 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 14. Mai 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 13. Mai 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
| 10. Mai 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
| 09. Mai 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 08. Mai 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
| 07. Mai 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 06. Mai 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 03. Mai 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 02. Mai 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 30. Apr. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 29. Apr. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 26. Apr. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 25. Apr. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 24. Apr. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 23. Apr. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 22. Apr. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 19. Apr. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 18. Apr. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 17. Apr. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
| 16. Apr. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 15. Apr. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 12. Apr. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
| 11. Apr. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
| 10. Apr. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 09. Apr. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 08. Apr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 05. Apr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 04. Apr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 03. Apr. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 02. Apr. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 28. März 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 28. März 2024 | 5.56 Dividende | |||||
| 27. März 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | -3,1600 | - |
| 26. März 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | -3,1600 | - |
| 25. März 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | -3,1600 | - |
| 22. März 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | -3,1863 | - |
| 21. März 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | -3,1863 | - |
| 20. März 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | -3,1863 | - |
| 19. März 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | -3,2127 | - |
| 18. März 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | -3,2390 | - |
| 15. März 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | -3,2390 | - |
| 14. März 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | -3,1863 | - |
| 13. März 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | -3,1863 | - |
| 12. März 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | -3,1337 | - |
| 11. März 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | -3,1073 | - |
| 08. März 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | -3,1600 | - |
| 07. März 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | -3,1600 | - |
| 06. März 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | -3,1600 | - |
| 05. März 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | -3,1863 | - |
| 04. März 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | -3,1863 | - |
| 01. März 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | -3,2917 | - |
| 29. Feb. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | -3,3443 | - |
| 28. Feb. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | -3,3443 | - |
| 27. Feb. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | -3,3443 | - |
| 26. Feb. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | -3,3970 | - |
| 23. Feb. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | -3,3970 | - |
| 22. Feb. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | -3,4233 | - |
| 21. Feb. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | -3,4497 | - |
| 20. Feb. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | -3,4497 | - |
| 19. Feb. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | -3,4497 | - |
| 16. Feb. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | -3,4497 | - |
| 15. Feb. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | -3,4497 | - |
| 14. Feb. 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | -3,5813 | - |
| 13. Feb. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | -3,6077 | - |
| 12. Feb. 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | -3,5813 | - |
| 09. Feb. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | -3,6077 | - |
| 08. Feb. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | -3,6340 | - |
| 07. Feb. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | -3,6340 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
