ZIL2.DE - ElringKlinger AG

XETRA - XETRA Prix différé. Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 août 20194,61504,61504,51504,58004,58006 279
19 août 20194,44004,62004,43004,54504,545066 296
16 août 20194,45004,45004,29004,42004,420065 725
15 août 20194,59504,59504,35004,41504,415046 618
14 août 20194,66504,70504,45004,50004,500088 272
13 août 20194,56004,88004,54004,68004,680098 532
12 août 20194,70004,70004,57004,63504,635033 482
09 août 20194,64504,78004,59004,65004,650057 572
08 août 20194,80504,82504,50004,65004,650096 958
07 août 20194,83504,83504,67504,74504,745085 115
06 août 20194,85004,95004,78004,90504,905034 088
05 août 20194,90504,91504,77004,90504,905062 130
02 août 20195,07005,08004,82004,92504,9250150 395
01 août 20195,14005,16005,06005,13005,130018 786
31 juil. 20195,09005,20005,09005,15005,150029 095
30 juil. 20195,19005,19005,07005,12005,120033 276
29 juil. 20195,26005,26005,12005,15005,150021 319
26 juil. 20195,25005,31005,21005,26005,260051 624
25 juil. 20195,40005,41005,27005,30005,300032 749
24 juil. 20195,35005,47005,25005,31005,310046 854
23 juil. 20195,25005,46005,24005,30005,300075 549
22 juil. 20195,20005,33005,19005,27005,270068 098
19 juil. 20195,20005,25005,05005,25005,250084 180
18 juil. 20195,05005,20005,05005,20005,200070 435
17 juil. 20195,34005,40005,12005,16005,160076 783
16 juil. 20195,33005,39005,25005,37005,370032 372
15 juil. 20195,24005,38005,22005,33005,330044 422
12 juil. 20195,19005,25005,12005,25005,250026 407
11 juil. 20195,26005,28005,12005,24005,240095 041
10 juil. 20195,31005,34005,26005,30005,300020 644
09 juil. 20195,37005,37005,19005,28005,280064 167
08 juil. 20195,33005,49005,28005,36005,360047 618
05 juil. 20195,29005,42005,21005,34005,340030 566
04 juil. 20195,35005,40005,21005,25005,250077 025
03 juil. 20195,28005,34005,23005,28005,280023 013
02 juil. 20195,46005,46005,24005,24005,240053 476
01 juil. 20195,89005,89005,46005,46005,460087 413
28 juin 20195,25005,44005,25005,32005,320077 993
27 juin 20195,21005,28005,16005,20005,200065 338
26 juin 20195,09005,27005,04005,19005,190055 584
25 juin 20195,13005,17005,03005,07005,070048 767
24 juin 20195,31005,33005,11005,15005,150032 039
21 juin 20195,24005,32005,18005,30005,300099 207
20 juin 20195,29005,41005,21005,24005,240055 263
19 juin 20195,29005,36005,24005,24005,240039 282
18 juin 20195,26005,40005,08005,30005,3000108 226
17 juin 20195,14005,28005,14005,23005,230040 929
14 juin 20195,24005,24005,09005,11005,110037 134
13 juin 20195,26005,33005,21005,24005,240037 354
12 juin 20195,31005,38005,22005,29005,290057 368
11 juin 20195,34005,46005,23005,24005,240051 965
07 juin 20195,16005,38005,10005,29005,290062 795
06 juin 20195,44005,44005,13005,16005,1600117 852
05 juin 20195,55005,60005,33005,46005,460036 377
04 juin 20195,31005,61005,31005,53005,5300118 453
03 juin 20195,62005,62005,26005,33005,3300137 727
31 mai 20195,64005,64005,45005,61005,610098 920
30 mai 20195,79005,85005,61005,69005,690042 382
29 mai 20195,80005,80005,66005,70005,700039 452
28 mai 20195,66005,89005,66005,88005,880092 327
27 mai 20195,72005,80005,70005,70005,700035 256
24 mai 20195,66005,73005,65005,70005,700019 409
23 mai 20195,69005,72005,65005,67005,670042 991
22 mai 20195,86005,86005,65005,75005,750051 133
21 mai 20195,70005,84005,55005,80005,8000137 497
20 mai 20195,94005,98005,78005,82005,820045 806
17 mai 20196,01006,02005,76006,00006,000071 458
16 mai 20196,03006,10005,90006,01006,010065 997
15 mai 20195,88006,01005,66005,99005,990098 429
14 mai 20195,94006,07005,84005,90005,900074 134
13 mai 20196,05006,13005,81005,88005,8800142 030
10 mai 20195,81005,84005,60005,84005,8400132 580
09 mai 20195,94005,94005,64005,79005,7900150 166
08 mai 20196,17006,17005,84005,98005,9800178 265
07 mai 20196,55006,61006,10006,15006,1500204 028
06 mai 20196,63006,74006,51006,52006,520045 213
03 mai 20196,67006,71006,51006,66006,660046 897
02 mai 20196,80006,80006,60006,67006,670027 320
30 avr. 20196,78006,85006,63006,76006,7600106 456
29 avr. 20196,61006,80006,60006,74006,740062 120
26 avr. 20196,57006,58006,34006,54006,540074 056
25 avr. 20196,76006,77006,57006,59006,590036 153
24 avr. 20197,00007,00006,78006,82006,820046 088
23 avr. 20197,01007,06006,97007,00007,000066 138
18 avr. 20196,90007,10006,80007,01007,0100113 011
17 avr. 20196,61007,00006,61006,91006,9100170 032
16 avr. 20196,35006,59006,27006,58006,5800155 942
15 avr. 20196,25006,43006,25006,32006,3200111 986
12 avr. 20196,22006,32006,10006,22006,220077 278
11 avr. 20196,13006,23006,03006,19006,190063 061
10 avr. 20196,13006,21006,12006,12006,120047 724
09 avr. 20196,34006,42006,10006,14006,1400119 174
08 avr. 20196,38006,42006,28006,38006,380099 069
05 avr. 20196,32006,42006,26006,28006,280097 912
04 avr. 20196,33006,33006,22006,27006,270079 685
03 avr. 20196,19006,40006,15006,32006,3200143 871
02 avr. 20196,14006,24006,12006,14006,140053 072
01 avr. 20196,12006,27006,04006,15006,1500132 252
29 mars 20196,05006,15005,96006,06006,060060 527
28 mars 20196,20006,20005,92006,00006,000087 471
*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