La bourse ferme dans 4 h 4 min

Z Holdings Corp (YOJ.DU)

Dusseldorf - Dusseldorf Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,2200+0,0200 (+0,91 %)
À partir de 12:30PM CEST. Marché ouvert.
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 20242,22002,22002,22002,22002,2200100
22 mai 20242,22002,24002,20002,20002,2000-
21 mai 20242,20002,24002,20002,24002,2400-
20 mai 20242,28002,28002,26002,28002,2800-
17 mai 20242,30002,30002,28002,28002,2800-
16 mai 20242,30002,30002,24002,24002,2400-
15 mai 20242,24002,24002,24002,24002,2400-
14 mai 20242,24002,28002,22002,28002,2800-
13 mai 20242,18002,18002,16002,16002,1600-
10 mai 20242,20002,20002,20002,20002,2000-
09 mai 20242,14002,14002,10002,10002,1000-
08 mai 20242,18002,18002,04002,04002,0400-
07 mai 20242,24002,24002,22002,22002,2200-
06 mai 20242,22002,24002,22002,24002,2400-
03 mai 20242,26002,26002,22002,22002,2200-
02 mai 20242,22002,24002,20002,22002,2200-
30 avr. 20242,26002,26002,24002,24002,2400-
29 avr. 20242,22002,28002,22002,28002,2800-
26 avr. 20242,22002,24002,20002,24002,2400-
25 avr. 20242,20002,20002,18002,20002,2000-
24 avr. 20242,22002,22002,22002,22002,2200-
23 avr. 20242,14002,14002,12002,12002,1200-
22 avr. 20242,12002,16002,12002,16002,1600-
19 avr. 20242,08002,08002,06002,06002,0600-
18 avr. 20242,08002,08002,08002,08002,0800-
17 avr. 20242,04002,04002,02002,02002,0200-
16 avr. 20242,16002,16002,14002,14002,1400-
15 avr. 20242,14002,14002,12002,14002,1400-
12 avr. 20242,18002,18002,18002,18002,1800-
11 avr. 20242,16002,16002,16002,16002,1600-
10 avr. 20242,20002,20002,18002,20002,2000-
09 avr. 20242,24002,24002,22002,22002,2200-
08 avr. 20242,26002,26002,24002,24002,2400-
05 avr. 20242,24002,24002,24002,24002,2400-
04 avr. 20242,26002,26002,24002,24002,2400-
03 avr. 20242,30002,30002,26002,26002,2600-
02 avr. 20242,28002,28002,28002,28002,2800-
28 mars 20242,30002,30002,30002,30002,3000-
28 mars 20245.56 Dividende
27 mars 20242,34002,36002,34002,3400-3,2200-
26 mars 20242,36002,36002,34002,3400-3,2200-
25 mars 20242,34002,34002,34002,3400-3,2200-
22 mars 20242,38002,38002,38002,3800-3,2750-
21 mars 20242,38002,38002,38002,3800-3,2750-
20 mars 20242,36002,36002,36002,3600-3,2475-
19 mars 20242,40002,40002,36002,3600-3,2475-
18 mars 20242,38002,38002,38002,3800-3,2750-
15 mars 20242,44002,44002,42002,4200-3,3301-
14 mars 20242,40002,40002,40002,4000-3,3026-
13 mars 20242,40002,40002,38002,3800-3,2750-
12 mars 20242,36002,36002,36002,3600-3,2475-
11 mars 20242,30002,30002,30002,3000-3,1650-
08 mars 20242,34002,36002,34002,3600-3,2475-
07 mars 20242,34002,36002,34002,3400-3,2200-
06 mars 20242,36002,36002,34002,3400-3,2200-
05 mars 20242,36002,36002,34002,3600-3,2475-
04 mars 20242,38002,38002,36002,3600-3,2475-
01 mars 20242,44002,44002,42002,4200-3,3301-
29 févr. 20242,50002,50002,50002,5000-3,4402-
28 févr. 20242,50002,50002,50002,5000-3,4402-
27 févr. 20242,50002,50002,48002,5000-3,4402-
26 févr. 20242,54002,54002,52002,5200-3,4677-
23 févr. 20242,52002,58002,52002,5800-3,5503-
22 févr. 20242,54002,54002,52002,5200-3,4677-
21 févr. 20242,56002,56002,56002,5600-3,5227-
20 févr. 20242,56002,56002,56002,5600-3,5227-
19 févr. 20242,58002,62002,56002,6200-3,6053-
16 févr. 20242,60002,60002,56002,5600-3,5227-
15 févr. 20242,56002,56002,54002,5400-3,4952-
14 févr. 20242,66002,66002,64002,6400-3,6328-
13 févr. 20242,72002,72002,70002,7000-3,7154-
12 févr. 20242,68002,68002,66002,6600-3,6603-
09 févr. 20242,68002,68002,66002,6600-3,6603-
08 févr. 20242,70002,70002,68002,6800-3,6879-
07 févr. 20242,68002,68002,66002,6600-3,6603-
06 févr. 20242,78002,78002,78002,7800-3,8255-
05 févr. 20242,86002,86002,86002,8600-3,9356-
02 févr. 20242,86002,88002,84002,8800-3,9631-
01 févr. 20242,86002,86002,84002,8400-3,9080-
31 janv. 20242,84002,86002,84002,8600-3,9356-
30 janv. 20242,88002,88002,84002,8400-3,9080-
29 janv. 20242,88002,90002,88002,9000-3,9906-
26 janv. 20242,88002,88002,86002,8600-3,9356-
25 janv. 20242,90002,90002,88002,9000-3,9906-
24 janv. 20242,96002,96002,94002,9400-4,0456-
23 janv. 20242,96002,96002,94002,9400-4,0456-
22 janv. 20242,94002,94002,92002,9200-4,0181-
19 janv. 20242,92002,92002,92002,9200-4,0181-
18 janv. 20242,90002,92002,90002,9200-4,0181-
17 janv. 20242,94002,94002,92002,9200-4,0181-
16 janv. 20242,98002,98002,94002,9400-4,0456-
15 janv. 20243,00003,00002,98002,9800-4,1007-
12 janv. 20242,92002,94002,92002,9400-4,0456-
11 janv. 20243,00003,00002,98002,9800-4,1007-
10 janv. 20242,98002,98002,96002,9600-4,0732-
09 janv. 20243,00003,00003,00003,0000-4,1282-
08 janv. 20242,94002,94002,92002,9400-4,0456-
05 janv. 20243,00003,00002,96002,9600-4,0732-
04 janv. 20243,10003,10003,06003,0800-4,2383-
03 janv. 20243,16003,16003,10003,1000-4,2658-
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...