ZIL2.DE - ElringKlinger AG

XETRA - XETRA Prix différé. Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 févr. 20205,866,085,816,046,04248 327
27 févr. 20206,286,356,006,256,25250 858
26 févr. 20206,426,546,206,396,39155 285
25 févr. 20206,516,646,306,456,45178 989
24 févr. 20206,646,666,286,476,47412 919
21 févr. 20207,137,136,856,906,90260 017
20 févr. 20207,557,557,117,147,14279 062
19 févr. 20207,647,797,537,557,55323 174
18 févr. 20207,427,587,257,547,54400 773
17 févr. 20206,857,626,847,557,55603 194
14 févr. 20207,107,226,786,806,80436 427
13 févr. 20207,147,186,927,087,08265 982
12 févr. 20206,917,336,807,177,17490 038
11 févr. 20206,636,786,496,756,75271 583
10 févr. 20206,506,546,426,496,49130 544
07 févr. 20206,486,486,256,366,36118 717
06 févr. 20206,536,636,396,406,40181 036
05 févr. 20206,336,606,286,396,39431 094
04 févr. 20206,096,316,056,206,20142 115
03 févr. 20206,106,155,986,006,00109 208
31 janv. 20206,256,286,086,166,1674 919
30 janv. 20206,366,366,176,216,2178 725
29 janv. 20206,506,506,326,416,41131 959
28 janv. 20206,476,516,366,396,3958 809
27 janv. 20206,396,476,356,416,4197 930
24 janv. 20206,686,726,456,536,53136 977
23 janv. 20206,746,746,506,576,57143 270
22 janv. 20206,806,946,676,746,74168 221
21 janv. 20206,966,986,816,836,8370 073
20 janv. 20206,896,996,736,936,93119 309
17 janv. 20207,027,196,786,826,82231 657
16 janv. 20207,627,626,946,986,98438 257
15 janv. 20207,907,987,697,707,70147 377
14 janv. 20207,948,067,907,947,9475 132
13 janv. 20208,228,237,927,997,9965 773
10 janv. 20208,298,298,098,218,2170 374
09 janv. 20207,958,287,958,178,17150 344
08 janv. 20207,867,947,847,937,9347 479
07 janv. 20207,998,097,917,967,9683 536
06 janv. 20208,198,197,887,957,9594 154
03 janv. 20208,258,308,108,158,1587 700
02 janv. 20208,188,348,178,228,2265 477
30 déc. 20198,268,268,138,168,1667 634
27 déc. 20198,288,358,108,238,2378 885
23 déc. 20198,198,328,128,258,2555 404
20 déc. 20198,258,308,008,238,23136 308
19 déc. 20198,208,358,088,238,23147 960
18 déc. 20198,208,248,098,108,10159 681
17 déc. 20198,678,678,248,278,27146 541
16 déc. 20198,908,988,558,598,5986 819
13 déc. 20198,999,098,668,868,86211 375
12 déc. 20199,319,588,838,878,87424 646
11 déc. 20198,909,408,909,259,25424 575
10 déc. 20198,008,907,958,838,83488 259
09 déc. 20197,958,007,807,847,8460 290
06 déc. 20198,008,077,807,957,9574 446
05 déc. 20197,808,117,797,967,96172 284
04 déc. 20197,467,797,467,797,7982 914
03 déc. 20197,557,597,367,487,4887 665
02 déc. 20197,807,837,567,597,59131 390
29 nov. 20197,947,947,817,847,8433 870
28 nov. 20198,048,047,907,967,9648 294
27 nov. 20197,988,017,948,008,0058 788
26 nov. 20197,938,057,897,997,99122 179
25 nov. 20197,998,097,887,937,93103 950
22 nov. 20198,008,017,817,957,9575 945
21 nov. 20197,968,127,937,937,93117 357
20 nov. 20198,118,167,928,008,00122 248
19 nov. 20197,938,167,898,168,16117 029
18 nov. 20198,208,257,927,957,95142 916
15 nov. 20198,198,338,128,238,23117 942
14 nov. 20197,998,287,808,148,14254 438
13 nov. 20198,078,087,817,857,85181 754
12 nov. 20197,698,047,567,997,99283 665
11 nov. 20197,357,707,267,647,64210 315
08 nov. 20197,527,607,227,227,22136 952
07 nov. 20197,487,767,447,537,5387 245
06 nov. 20197,677,977,317,427,42380 385
05 nov. 20197,027,437,027,437,43103 948
04 nov. 20196,967,316,917,097,09185 440
01 nov. 20196,696,856,586,796,7939 697
31 oct. 20196,696,696,476,646,64100 650
30 oct. 20196,856,906,646,706,70103 147
29 oct. 20196,846,846,616,796,7966 934
28 oct. 20196,626,856,626,796,7965 799
25 oct. 20196,676,756,556,636,6361 116
24 oct. 20196,946,956,666,686,6864 286
23 oct. 20196,757,056,706,886,88172 668
22 oct. 20196,746,806,616,796,7967 696
21 oct. 20196,616,806,586,696,6978 120
18 oct. 20196,556,706,376,546,5461 946
17 oct. 20196,456,696,406,506,5083 439
16 oct. 20196,256,416,236,386,3875 844
15 oct. 20196,266,266,046,246,2438 418
14 oct. 20196,376,376,146,246,2455 727
11 oct. 20196,076,326,076,326,3256 875
10 oct. 20196,006,065,846,016,0131 693
09 oct. 20195,756,005,755,915,9118 841
08 oct. 20196,096,095,785,825,8250 207
07 oct. 20196,106,105,866,046,0435 632
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages