2,490€
3,75%
Echtzeit-Aktienkurs Dairy Farm International Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Dairy Farm International Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | 51,00 |
| 28.03.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,44% | 500,00 |
| 27.03.2025 | 2,28 | 2,29 | 2,25 | 2,25 | 0,90% | - |
| 26.03.2025 | 2,21 | 2,23 | 2,21 | 2,23 | 1,83% | - |
| 25.03.2025 | 2,21 | 2,21 | 2,19 | 2,19 | 0,92% | - |
| 24.03.2025 | 2,16 | 2,18 | 2,15 | 2,17 | 3,83% | - |
| 21.03.2025 | 2,07 | 2,09 | 2,06 | 2,09 | 0,48% | - |
| 20.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -3,26% | 100,00 |
| 19.03.2025 | 2,14 | 2,16 | 2,13 | 2,15 | 3,37% | - |
| 18.03.2025 | 2,08 | 2,09 | 2,07 | 2,08 | 0,48% | - |
| 17.03.2025 | 2,06 | 2,07 | 2,04 | 2,07 | 0,49% | - |
| 14.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | 100,00 |
| 13.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | 412,00 |
| 12.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 11,58% | 95,00 |
| 11.03.2025 | 1,92 | 1,94 | 1,89 | 1,90 | -5,00% | - |
| 10.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 2,30% | 105,00 |
| 07.03.2025 | 1,96 | 1,96 | 1,93 | 1,96 | -0,26% | - |
| 06.03.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,51% | 5,00 |
| 05.03.2025 | 1,97 | 1,98 | 1,93 | 1,95 | -2,01% | - |
| 04.03.2025 | 2,04 | 2,05 | 1,99 | 1,99 | -3,86% | - |
| 03.03.2025 | 2,11 | 2,12 | 2,06 | 2,07 | -3,72% | - |
| 28.02.2025 | 2,11 | 2,15 | 2,10 | 2,15 | 3,86% | - |
| 27.02.2025 | 2,08 | 2,11 | 2,07 | 2,07 | -0,96% | - |
| 26.02.2025 | 2,10 | 2,11 | 2,08 | 2,09 | -0,48% | - |
| 25.02.2025 | 2,11 | 2,11 | 2,07 | 2,10 | -0,47% | - |
| 24.02.2025 | 2,12 | 2,12 | 2,11 | 2,11 | 0,96% | - |
| 21.02.2025 | 2,13 | 2,15 | 2,09 | 2,09 | -1,42% | - |
| 20.02.2025 | 2,15 | 2,15 | 2,11 | 2,12 | -1,40% | - |
| 19.02.2025 | 2,14 | 2,16 | 2,14 | 2,15 | 0,47% | - |
| 18.02.2025 | 2,15 | 2,15 | 2,13 | 2,14 | -0,47% | - |
| 17.02.2025 | 2,15 | 2,15 | 2,13 | 2,15 | 0,00% | - |
| 14.02.2025 | 2,15 | 2,17 | 2,14 | 2,15 | -3,59% | - |
| 13.02.2025 | 2,21 | 2,24 | 2,21 | 2,23 | 0,90% | - |
| 12.02.2025 | 2,25 | 2,25 | 2,21 | 2,21 | -3,49% | - |
| 11.02.2025 | 2,29 | 2,29 | 2,27 | 2,29 | -0,87% | - |
| 10.02.2025 | 2,31 | 2,31 | 2,29 | 2,31 | 2,67% | - |
| 07.02.2025 | 2,28 | 2,28 | 2,25 | 2,25 | -0,88% | - |