2,700€
-0,74%
Echtzeit-Aktienkurs Dairy Farm International Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Dairy Farm International Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -2,21% | 100,00 |
| 21.08.2025 | 2,71 | 2,72 | 2,70 | 2,72 | -11,69% | - |
| 20.08.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -0,65% | 393,00 |
| 19.08.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 1,97% | 250,00 |
| 18.08.2025 | 3,04 | 3,06 | 3,04 | 3,04 | 0,00% | - |
| 15.08.2025 | 3,08 | 3,08 | 3,04 | 3,04 | -1,94% | - |
| 14.08.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 1,97% | 14,00 |
| 13.08.2025 | 3,02 | 3,04 | 3,02 | 3,04 | -1,30% | - |
| 12.08.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 1,32% | 50,00 |
| 11.08.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,66% | 3.000,00 |
| 08.08.2025 | 3,02 | 3,02 | 3,00 | 3,02 | 1,34% | - |
| 07.08.2025 | 3,02 | 3,02 | 2,96 | 2,98 | 0,00% | - |
| 06.08.2025 | 3,02 | 3,04 | 2,98 | 2,98 | -2,61% | - |
| 05.08.2025 | 3,00 | 3,06 | 3,00 | 3,06 | 2,34% | 2.290,00 |
| 04.08.2025 | 2,97 | 2,99 | 2,96 | 2,99 | -0,33% | - |
| 01.08.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | 100,00 |
| 31.07.2025 | 3,05 | 3,06 | 3,00 | 3,00 | -1,32% | - |
| 30.07.2025 | 3,02 | 3,04 | 2,98 | 3,04 | -0,33% | - |
| 29.07.2025 | 3,07 | 3,08 | 3,04 | 3,05 | -0,97% | - |
| 28.07.2025 | 3,05 | 3,08 | 3,04 | 3,08 | 0,65% | - |
| 25.07.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 2,68% | 4,00 |
| 24.07.2025 | 3,00 | 3,00 | 2,98 | 2,98 | 2,76% | - |
| 23.07.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 11,11% | 500,00 |
| 22.07.2025 | 2,61 | 2,63 | 2,61 | 2,61 | -1,88% | - |
| 21.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | 50,00 |
| 18.07.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 3,08% | 40,00 |
| 17.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | 800,00 |
| 16.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,39% | 3.200,00 |
| 15.07.2025 | 2,55 | 2,57 | 2,55 | 2,55 | -1,16% | - |
| 14.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 5,31% | 1.000,00 |
| 11.07.2025 | 2,45 | 2,47 | 2,45 | 2,45 | -2,00% | - |
| 10.07.2025 | 2,48 | 2,51 | 2,47 | 2,50 | -0,79% | - |
| 09.07.2025 | 2,51 | 2,53 | 2,51 | 2,52 | 0,00% | - |
| 08.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,40% | 13,00 |
| 07.07.2025 | 2,48 | 2,55 | 2,48 | 2,51 | 2,45% | - |
| 04.07.2025 | 2,44 | 2,45 | 2,44 | 2,45 | -3,16% | - |
| 03.07.2025 | 2,51 | 2,54 | 2,49 | 2,53 | 5,86% | - |
| 02.07.2025 | 2,37 | 2,39 | 2,37 | 2,39 | -1,65% | - |
| 01.07.2025 | 2,39 | 2,43 | 2,39 | 2,43 | 3,40% | - |
| 30.06.2025 | 2,35 | 2,35 | 2,33 | 2,35 | 0,00% | - |
| 27.06.2025 | 2,33 | 2,35 | 2,33 | 2,35 | -0,84% | - |
| 26.06.2025 | 2,36 | 2,37 | 2,33 | 2,37 | 3,49% | - |
| 25.06.2025 | 2,31 | 2,31 | 2,29 | 2,29 | 0,44% | - |
| 24.06.2025 | 2,26 | 2,29 | 2,26 | 2,28 | 0,44% | - |
| 23.06.2025 | 2,26 | 2,29 | 2,25 | 2,27 | -1,30% | - |
| 20.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | 34,00 |
| 19.06.2025 | 2,31 | 2,31 | 2,28 | 2,28 | -2,56% | - |
| 18.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | 8,00 |
| 17.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | 8,00 |
| 16.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | 50,00 |
| 13.06.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | 37,00 |
| 12.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,27% | 88,00 |
| 11.06.2025 | 2,37 | 2,39 | 2,35 | 2,37 | -1,66% | - |
| 10.06.2025 | 2,42 | 2,42 | 2,39 | 2,41 | -1,63% | - |
| 09.06.2025 | 2,44 | 2,47 | 2,43 | 2,45 | 4,26% | - |
| 06.06.2025 | 2,33 | 2,35 | 2,32 | 2,35 | 1,73% | - |
| 05.06.2025 | 2,34 | 2,35 | 2,31 | 2,31 | -0,86% | - |
| 04.06.2025 | 2,34 | 2,35 | 2,33 | 2,33 | 1,30% | - |
| 03.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -2,95% | 12,00 |
| 02.06.2025 | 2,39 | 2,39 | 2,35 | 2,37 | -2,87% | - |
| 30.05.2025 | 2,43 | 2,45 | 2,42 | 2,44 | 4,72% | - |
| 29.05.2025 | 2,39 | 2,39 | 2,31 | 2,33 | 1,30% | - |
| 28.05.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -3,77% | 547,00 |
| 27.05.2025 | 2,35 | 2,40 | 2,35 | 2,39 | 0,84% | - |
| 26.05.2025 | 2,39 | 2,39 | 2,37 | 2,37 | 0,00% | - |
| 23.05.2025 | 2,36 | 2,39 | 2,35 | 2,37 | -1,66% | - |
| 22.05.2025 | 2,39 | 2,43 | 2,39 | 2,41 | 2,55% | - |
| 21.05.2025 | 2,39 | 2,39 | 2,35 | 2,35 | -1,26% | - |
| 20.05.2025 | 2,39 | 2,41 | 2,37 | 2,38 | -2,06% | - |
| 19.05.2025 | 2,42 | 2,45 | 2,39 | 2,43 | -0,82% | - |
| 16.05.2025 | 2,44 | 2,45 | 2,42 | 2,45 | -0,81% | - |
| 15.05.2025 | 2,44 | 2,47 | 2,43 | 2,47 | 0,82% | - |
| 14.05.2025 | 2,46 | 2,47 | 2,45 | 2,45 | -1,21% | - |
| 13.05.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 3,77% | 525,00 |
| 09.05.2025 | 2,40 | 2,41 | 2,39 | 2,39 | 0,00% | - |
| 08.05.2025 | 2,37 | 2,41 | 2,35 | 2,39 | -0,83% | - |
| 07.05.2025 | 2,39 | 2,43 | 2,39 | 2,41 | 1,69% | - |
| 06.05.2025 | 2,38 | 2,39 | 2,37 | 2,37 | -1,66% | - |
| 05.05.2025 | 2,37 | 2,41 | 2,37 | 2,41 | 4,33% | - |
| 02.05.2025 | 2,30 | 2,31 | 2,27 | 2,31 | 3,59% | - |
| 30.04.2025 | 2,21 | 2,23 | 2,17 | 2,23 | 2,76% | - |
| 29.04.2025 | 2,12 | 2,17 | 2,12 | 2,17 | 0,46% | - |
| 28.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,47% | 1.000,00 |
| 25.04.2025 | 2,16 | 2,17 | 2,13 | 2,15 | -1,38% | - |
| 24.04.2025 | 2,13 | 2,19 | 2,13 | 2,18 | 0,00% | - |
| 23.04.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | 246,00 |
| 22.04.2025 | 2,09 | 2,20 | 2,09 | 2,20 | 4,76% | - |
| 17.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 9,09% | 2.570,00 |
| 16.04.2025 | 1,91 | 1,97 | 1,91 | 1,93 | 1,85% | - |
| 15.04.2025 | 1,88 | 1,91 | 1,88 | 1,89 | -0,26% | - |
| 14.04.2025 | 1,90 | 1,92 | 1,88 | 1,90 | -3,07% | - |
| 11.04.2025 | 1,93 | 1,97 | 1,88 | 1,96 | 0,51% | - |
| 10.04.2025 | 1,99 | 2,03 | 1,89 | 1,95 | -6,04% | - |
| 09.04.2025 | 1,87 | 2,08 | 1,85 | 2,07 | 11,89% | - |
| 08.04.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -4,15% | 50,00 |
| 07.04.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -5,39% | 2.570,00 |
| 04.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -3,32% | 50,00 |
| 03.04.2025 | 2,17 | 2,17 | 2,09 | 2,11 | -4,52% | - |
| 02.04.2025 | 2,19 | 2,21 | 2,18 | 2,21 | 2,79% | - |
| 01.04.2025 | 2,14 | 2,17 | 2,13 | 2,15 | -2,27% | - |