Northwind AG, Kurs und Umsatz (erfunden)

54,34 €

Letzte 60 Handelstage
  • Höher geschlossen
  • Tiefer geschlossen
Mit den Pfeiltasten durch die Werte gehen.

Northwind AG, Kurs und Umsatz (erfunden)
DatumEröffnungHochTiefSchlussUmsatz
Mo., 27. Juli 202654,12 €54,78 €52,01 €52,80 €312.900
Di., 28. Juli 202652,98 €54,36 €52,61 €54,09 €308.000
Mi., 29. Juli 202653,90 €54,21 €52,41 €53,19 €215.900
Do., 30. Juli 202653,05 €53,59 €52,35 €53,48 €195.900
Fr., 31. Juli 202653,68 €54,19 €53,06 €53,23 €216.000
Mo., 3. August 202652,97 €54,36 €51,94 €53,36 €266.600
Di., 4. August 202653,16 €55,19 €52,56 €54,54 €333.300
Mi., 5. August 202654,42 €55,45 €53,06 €53,32 €223.900
Do., 6. August 202653,26 €54,60 €52,72 €53,85 €177.500
Fr., 7. August 202654,04 €56,01 €53,57 €54,82 €187.100
Mo., 10. August 202654,60 €55,79 €53,67 €54,40 €138.900
Di., 11. August 202654,40 €55,24 €53,55 €54,16 €251.800
Mi., 12. August 202654,35 €56,17 €54,19 €55,75 €252.300
Do., 13. August 202656,06 €58,56 €55,07 €57,31 €208.100
Fr., 14. August 202657,47 €59,53 €57,14 €58,26 €277.400
Mo., 17. August 202658,49 €58,95 €57,67 €58,78 €246.400
Di., 18. August 202658,68 €59,08 €58,03 €58,05 €217.100
Mi., 19. August 202658,01 €59,47 €57,37 €59,02 €300.700
Do., 20. August 202658,74 €60,04 €58,54 €59,35 €169.700
Fr., 21. August 202659,53 €60,05 €59,52 €60,02 €168.800
Mo., 24. August 202660,29 €60,52 €60,00 €60,49 €218.400
Di., 25. August 202660,16 €60,40 €59,43 €59,93 €231.500
Mi., 26. August 202659,97 €60,98 €59,53 €60,18 €231.800
Do., 27. August 202659,95 €61,08 €59,20 €60,15 €150.000
Fr., 28. August 202660,20 €62,08 €59,92 €61,76 €238.400
Mo., 31. August 202661,51 €62,40 €60,91 €62,39 €170.300
Di., 1. September 202662,39 €63,72 €60,27 €61,04 €190.700
Mi., 2. September 202660,87 €61,47 €60,21 €60,46 €197.100
Do., 3. September 202660,47 €61,48 €59,75 €60,06 €271.200
Fr., 4. September 202660,14 €61,72 €59,34 €61,00 €246.800
Mo., 7. September 202661,34 €63,61 €61,14 €62,55 €238.000
Di., 8. September 202662,38 €63,38 €62,38 €62,69 €185.700
Mi., 9. September 202662,76 €63,04 €60,69 €61,90 €255.300
Do., 10. September 202661,92 €62,64 €60,32 €61,45 €247.700
Fr., 11. September 202661,11 €62,28 €60,15 €60,89 €266.200
Mo., 14. September 202661,03 €61,64 €58,60 €59,72 €195.300
Di., 15. September 202660,04 €62,50 €59,99 €61,16 €244.700
Mi., 16. September 202661,40 €62,23 €61,23 €61,68 €230.900
Do., 17. September 202661,60 €62,66 €60,17 €61,44 €129.200
Fr., 18. September 202661,68 €62,63 €60,80 €62,12 €225.400
Mo., 21. September 202662,02 €62,77 €60,41 €60,65 €294.100
Di., 22. September 202660,83 €61,72 €60,02 €60,80 €203.500
Mi., 23. September 202660,99 €62,40 €60,56 €61,94 €250.000
Do., 24. September 202661,96 €63,78 €61,54 €62,83 €246.500
Fr., 25. September 202662,60 €63,10 €62,15 €62,22 €251.800
Mo., 28. September 202662,54 €63,40 €61,89 €62,65 €189.000
Di., 29. September 202662,50 €63,68 €62,01 €62,49 €232.600
Mi., 30. September 202662,48 €62,79 €60,96 €61,49 €214.500
Do., 1. Oktober 202661,24 €61,81 €59,50 €59,92 €193.200
Fr., 2. Oktober 202660,21 €61,07 €58,46 €59,25 €289.500
Mo., 5. Oktober 202659,24 €61,15 €58,36 €60,18 €230.700
Di., 6. Oktober 202659,94 €61,07 €59,15 €59,72 €229.000
Mi., 7. Oktober 202659,63 €60,05 €58,39 €59,69 €164.900
Do., 8. Oktober 202659,59 €60,58 €58,41 €58,89 €175.000
Fr., 9. Oktober 202658,65 €58,72 €56,23 €57,27 €229.700
Mo., 12. Oktober 202657,12 €57,53 €56,28 €56,90 €195.000
Di., 13. Oktober 202656,67 €56,86 €55,93 €55,99 €243.800
Mi., 14. Oktober 202655,97 €56,20 €54,59 €54,92 €230.100
Do., 15. Oktober 202654,65 €55,52 €52,50 €53,55 €207.800
Fr., 16. Oktober 202653,35 €54,83 €53,16 €54,34 €243.700