2,230€
2,29%
Echtzeit-Aktienkurs Dairy Farm International Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Dairy Farm International Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,23 | 2,24 | 2,19 | 2,23 | 2,29% | - |
| 19.12.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,46% | 56,00 |
| 18.12.2024 | 2,21 | 2,21 | 2,17 | 2,17 | -2,25% | - |
| 17.12.2024 | 2,19 | 2,22 | 2,19 | 2,22 | 0,00% | - |
| 16.12.2024 | 2,28 | 2,28 | 2,22 | 2,22 | 0,45% | 185,00 |
| 13.12.2024 | 2,21 | 2,23 | 2,20 | 2,21 | -0,90% | - |
| 12.12.2024 | 2,24 | 2,25 | 2,21 | 2,23 | -0,89% | - |
| 11.12.2024 | 2,25 | 2,27 | 2,24 | 2,25 | -1,75% | - |
| 10.12.2024 | 2,29 | 2,31 | 2,27 | 2,29 | 2,23% | - |
| 09.12.2024 | 2,27 | 2,27 | 2,24 | 2,24 | -1,75% | - |
| 06.12.2024 | 2,29 | 2,29 | 2,27 | 2,28 | -0,44% | - |
| 05.12.2024 | 2,31 | 2,33 | 2,29 | 2,29 | -5,76% | - |
| 04.12.2024 | 2,41 | 2,43 | 2,41 | 2,43 | 0,00% | - |
| 03.12.2024 | 2,45 | 2,45 | 2,41 | 2,43 | 2,10% | - |
| 02.12.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,42% | 2.200,00 |
| 29.11.2024 | 2,39 | 2,39 | 2,33 | 2,37 | -0,42% | - |
| 28.11.2024 | 2,41 | 2,41 | 2,38 | 2,38 | 1,28% | - |
| 27.11.2024 | 2,40 | 2,40 | 2,34 | 2,35 | -2,89% | - |
| 26.11.2024 | 2,43 | 2,43 | 2,39 | 2,42 | 0,41% | - |
| 25.11.2024 | 2,45 | 2,46 | 2,41 | 2,41 | 0,00% | - |
| 22.11.2024 | 2,39 | 2,41 | 2,37 | 2,41 | -2,03% | - |
| 21.11.2024 | 2,41 | 2,46 | 2,41 | 2,46 | 3,36% | - |
| 20.11.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 2,15% | 500,00 |
| 19.11.2024 | 2,33 | 2,35 | 2,31 | 2,33 | 1,75% | - |
| 18.11.2024 | 2,29 | 2,29 | 2,27 | 2,29 | 2,69% | - |
| 15.11.2024 | 2,24 | 2,24 | 2,21 | 2,23 | -0,45% | - |
| 14.11.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,45% | 50,00 |
| 13.11.2024 | 2,22 | 2,25 | 2,21 | 2,23 | 0,45% | - |
| 12.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,45% | 1.500,00 |
| 11.11.2024 | 2,19 | 2,23 | 2,19 | 2,21 | -0,90% | - |
| 08.11.2024 | 2,21 | 2,23 | 2,20 | 2,23 | 0,00% | - |
| 07.11.2024 | 2,25 | 2,25 | 2,21 | 2,23 | -0,89% | - |
| 06.11.2024 | 2,21 | 2,25 | 2,20 | 2,25 | 0,90% | - |
| 05.11.2024 | 2,21 | 2,23 | 2,21 | 2,23 | 0,90% | - |
| 04.11.2024 | 2,21 | 2,22 | 2,19 | 2,21 | 0,00% | - |
| 01.11.2024 | 2,19 | 2,21 | 2,19 | 2,21 | 2,31% | - |
| 30.10.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -0,46% | 14,00 |
| 29.10.2024 | 2,21 | 2,21 | 2,17 | 2,17 | -0,91% | - |
| 28.10.2024 | 2,18 | 2,19 | 2,17 | 2,19 | -1,35% | - |
| 25.10.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | 1.000,00 |
| 24.10.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 4,27% | 50,00 |
| 23.10.2024 | 2,13 | 2,13 | 2,11 | 2,11 | 0,00% | - |
| 22.10.2024 | 2,10 | 2,12 | 2,09 | 2,11 | 2,93% | - |
| 21.10.2024 | 2,06 | 2,07 | 2,04 | 2,05 | 2,76% | - |
| 18.10.2024 | 2,02 | 2,03 | 1,99 | 2,00 | -1,72% | - |
| 17.10.2024 | 2,02 | 2,04 | 2,01 | 2,03 | 0,00% | - |
| 16.10.2024 | 2,01 | 2,03 | 2,00 | 2,03 | 6,56% | - |
| 15.10.2024 | 1,94 | 1,94 | 1,90 | 1,91 | -3,54% | - |
| 14.10.2024 | 1,98 | 1,98 | 1,96 | 1,98 | -1,00% | - |
| 11.10.2024 | 2,00 | 2,00 | 1,97 | 2,00 | 0,00% | - |
| 10.10.2024 | 2,03 | 2,04 | 1,99 | 2,00 | 0,00% | - |
| 09.10.2024 | 2,04 | 2,04 | 1,96 | 2,00 | -1,72% | - |
| 08.10.2024 | 2,03 | 2,04 | 2,02 | 2,03 | -0,49% | - |
| 07.10.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | 2.814,00 |
| 04.10.2024 | 2,02 | 2,04 | 2,01 | 2,04 | 5,15% | - |
| 03.10.2024 | 2,03 | 2,03 | 1,93 | 1,94 | -0,51% | - |
| 02.10.2024 | 2,04 | 2,04 | 1,80 | 1,95 | -1,27% | 11.569,00 |
| 01.10.2024 | 1,95 | 1,98 | 1,95 | 1,98 | 2,07% | - |
| 30.09.2024 | 1,94 | 1,95 | 1,92 | 1,94 | -1,28% | - |
| 27.09.2024 | 1,94 | 1,98 | 1,94 | 1,96 | 10,11% | - |
| 26.09.2024 | 1,78 | 1,79 | 1,77 | 1,78 | -0,56% | - |
| 25.09.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | 500,00 |
| 24.09.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 8,48% | 599,00 |
| 23.09.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -2,65% | 70,00 |
| 20.09.2024 | 1,71 | 1,71 | 1,69 | 1,70 | -0,59% | - |
| 19.09.2024 | 1,70 | 1,72 | 1,69 | 1,71 | 2,40% | - |
| 18.09.2024 | 1,68 | 1,69 | 1,66 | 1,67 | -1,77% | - |
| 17.09.2024 | 1,68 | 1,71 | 1,68 | 1,70 | 3,99% | - |
| 16.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 3,16% | 111,00 |
| 13.09.2024 | 1,60 | 1,62 | 1,58 | 1,58 | -0,94% | - |
| 12.09.2024 | 1,62 | 1,62 | 1,59 | 1,60 | 2,24% | - |
| 11.09.2024 | 1,62 | 1,62 | 1,56 | 1,56 | -3,11% | 11.806,00 |
| 10.09.2024 | 1,67 | 1,67 | 1,61 | 1,61 | -4,45% | 106,00 |
| 09.09.2024 | 1,68 | 1,69 | 1,66 | 1,69 | 3,06% | - |
| 06.09.2024 | 1,66 | 1,67 | 1,64 | 1,64 | -1,21% | - |
| 05.09.2024 | 1,68 | 1,68 | 1,65 | 1,66 | -2,36% | - |
| 04.09.2024 | 1,69 | 1,71 | 1,68 | 1,70 | 2,42% | - |
| 03.09.2024 | 1,68 | 1,69 | 1,66 | 1,66 | -1,19% | - |
| 02.09.2024 | 1,70 | 1,70 | 1,68 | 1,68 | -4,29% | - |
| 30.08.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 2,64% | 60,00 |
| 29.08.2024 | 1,71 | 1,72 | 1,70 | 1,71 | 0,00% | - |
| 28.08.2024 | 1,71 | 1,72 | 1,70 | 1,71 | 0,00% | - |
| 27.08.2024 | 1,70 | 1,72 | 1,70 | 1,71 | -0,58% | - |
| 26.08.2024 | 1,73 | 1,73 | 1,72 | 1,72 | -0,87% | - |
| 23.08.2024 | 1,71 | 1,74 | 1,71 | 1,73 | 1,17% | - |
| 22.08.2024 | 1,71 | 1,72 | 1,71 | 1,71 | 0,29% | - |
| 21.08.2024 | 1,71 | 1,72 | 1,71 | 1,71 | 0,59% | - |
| 20.08.2024 | 1,71 | 1,72 | 1,70 | 1,70 | -2,31% | - |
| 19.08.2024 | 1,72 | 1,74 | 1,72 | 1,74 | 0,58% | - |
| 16.08.2024 | 1,75 | 1,76 | 1,72 | 1,73 | -0,86% | - |
| 15.08.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 2,05% | 7,00 |
| 14.08.2024 | 1,69 | 1,71 | 1,69 | 1,71 | -1,73% | - |
| 13.08.2024 | 1,75 | 1,75 | 1,73 | 1,74 | 2,97% | - |
| 12.08.2024 | 1,67 | 1,71 | 1,67 | 1,69 | 4,66% | - |
| 09.08.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | 100,00 |
| 08.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 2,24% | 600,00 |
| 07.08.2024 | 1,60 | 1,60 | 1,57 | 1,57 | -2,19% | - |
| 06.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 2,24% | 6,00 |
| 05.08.2024 | 1,59 | 1,60 | 1,56 | 1,57 | -2,49% | - |
| 02.08.2024 | 1,66 | 1,66 | 1,60 | 1,61 | 0,94% | - |