1,705€
2,40%
Echtzeit-Aktienkurs Dairy Farm International Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Dairy Farm International Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.08.2024 | 1,62 | 1,63 | 1,59 | 1,59 | -1,55% | - |
| 31.07.2024 | 1,62 | 1,64 | 1,61 | 1,62 | -1,82% | - |
| 30.07.2024 | 1,63 | 1,65 | 1,62 | 1,65 | 0,00% | - |
| 29.07.2024 | 1,65 | 1,66 | 1,64 | 1,65 | -1,20% | - |
| 26.07.2024 | 1,65 | 1,67 | 1,63 | 1,67 | 3,10% | - |
| 25.07.2024 | 1,63 | 1,64 | 1,61 | 1,62 | -0,92% | - |
| 24.07.2024 | 1,66 | 1,67 | 1,63 | 1,63 | -1,51% | - |
| 23.07.2024 | 1,65 | 1,66 | 1,65 | 1,66 | -0,30% | - |
| 22.07.2024 | 1,67 | 1,67 | 1,66 | 1,66 | -1,48% | 633,00 |
| 19.07.2024 | 1,69 | 1,70 | 1,68 | 1,69 | 0,00% | - |
| 18.07.2024 | 1,70 | 1,71 | 1,68 | 1,69 | -1,46% | - |
| 17.07.2024 | 1,72 | 1,72 | 1,70 | 1,71 | -0,29% | - |
| 16.07.2024 | 1,70 | 1,72 | 1,69 | 1,72 | 0,00% | - |
| 15.07.2024 | 1,73 | 1,73 | 1,71 | 1,72 | -0,58% | - |
| 12.07.2024 | 1,73 | 1,74 | 1,72 | 1,73 | 0,29% | - |
| 11.07.2024 | 1,72 | 1,73 | 1,71 | 1,72 | 0,29% | - |
| 10.07.2024 | 1,70 | 1,72 | 1,69 | 1,72 | 1,18% | - |
| 09.07.2024 | 1,71 | 1,71 | 1,68 | 1,70 | -1,17% | - |
| 08.07.2024 | 1,71 | 1,73 | 1,71 | 1,72 | -0,58% | - |
| 05.07.2024 | 1,74 | 1,74 | 1,72 | 1,73 | -0,58% | - |
| 04.07.2024 | 1,75 | 1,75 | 1,74 | 1,74 | 0,58% | - |
| 03.07.2024 | 1,74 | 1,75 | 1,72 | 1,73 | -1,43% | - |
| 02.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -0,85% | 10,00 |
| 01.07.2024 | 1,77 | 1,78 | 1,76 | 1,77 | 0,00% | - |
| 28.06.2024 | 1,78 | 1,79 | 1,76 | 1,77 | 0,00% | - |
| 27.06.2024 | 1,77 | 1,77 | 1,76 | 1,77 | -0,56% | - |
| 26.06.2024 | 1,77 | 1,79 | 1,77 | 1,78 | 1,72% | - |
| 25.06.2024 | 1,77 | 1,77 | 1,75 | 1,75 | -0,57% | - |
| 24.06.2024 | 1,77 | 1,77 | 1,75 | 1,76 | -1,68% | - |
| 21.06.2024 | 1,79 | 1,80 | 1,78 | 1,79 | 1,71% | - |
| 20.06.2024 | 1,74 | 1,76 | 1,74 | 1,76 | 0,00% | - |
| 19.06.2024 | 1,74 | 1,76 | 1,74 | 1,76 | -1,96% | - |
| 18.06.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,85% | 58,00 |
| 17.06.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 14.06.2024 | 1,78 | 1,78 | 1,77 | 1,78 | 1,14% | - |
| 13.06.2024 | 1,75 | 1,76 | 1,74 | 1,76 | 0,57% | - |
| 12.06.2024 | 1,77 | 1,77 | 1,74 | 1,75 | -0,85% | - |
| 11.06.2024 | 1,75 | 1,77 | 1,74 | 1,76 | 0,00% | - |
| 10.06.2024 | 1,75 | 1,77 | 1,75 | 1,76 | -0,56% | - |
| 07.06.2024 | 1,79 | 1,79 | 1,76 | 1,77 | 0,57% | - |
| 06.06.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -1,68% | 290,00 |
| 05.06.2024 | 1,79 | 1,81 | 1,78 | 1,79 | 2,29% | - |
| 04.06.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -2,78% | 300,00 |
| 03.06.2024 | 1,81 | 1,82 | 1,79 | 1,80 | 4,35% | - |
| 31.05.2024 | 1,72 | 1,73 | 1,70 | 1,73 | 1,47% | - |
| 30.05.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -3,13% | 1.961,00 |
| 29.05.2024 | 1,74 | 1,76 | 1,74 | 1,76 | 2,63% | - |
| 28.05.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,87% | 250,00 |
| 27.05.2024 | 1,74 | 1,74 | 1,71 | 1,73 | -0,58% | - |
| 24.05.2024 | 1,76 | 1,76 | 1,74 | 1,74 | 2,06% | - |
| 23.05.2024 | 1,74 | 1,74 | 1,70 | 1,70 | -1,45% | - |
| 21.05.2024 | 1,73 | 1,73 | 1,72 | 1,73 | -1,15% | - |
| 20.05.2024 | 1,75 | 1,77 | 1,75 | 1,75 | 0,87% | - |
| 17.05.2024 | 1,72 | 1,74 | 1,72 | 1,73 | 0,00% | - |
| 16.05.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 2,06% | 17,00 |
| 15.05.2024 | 1,69 | 1,70 | 1,68 | 1,70 | -1,74% | - |
| 14.05.2024 | 1,72 | 1,74 | 1,72 | 1,73 | -1,15% | - |
| 13.05.2024 | 1,74 | 1,76 | 1,74 | 1,75 | 1,16% | - |
| 10.05.2024 | 1,71 | 1,73 | 1,71 | 1,73 | 0,29% | - |
| 09.05.2024 | 1,70 | 1,73 | 1,69 | 1,72 | -0,29% | - |
| 08.05.2024 | 1,73 | 1,74 | 1,72 | 1,73 | -0,58% | - |
| 07.05.2024 | 1,75 | 1,75 | 1,73 | 1,74 | -2,80% | - |
| 06.05.2024 | 1,79 | 1,79 | 1,78 | 1,79 | -0,56% | - |
| 03.05.2024 | 1,81 | 1,82 | 1,79 | 1,80 | -0,83% | - |
| 02.05.2024 | 1,80 | 1,82 | 1,80 | 1,81 | -1,09% | - |