2,150€
-3,59%
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 | 2,21 | 2,21 | 2,15 | 2,15 | -3,59% | - |
| 19.12.2024 | 2,21 | 2,23 | 2,15 | 2,23 | 0,90% | - |
| 18.12.2024 | 2,20 | 2,21 | 2,19 | 2,21 | 0,00% | - |
| 17.12.2024 | 2,19 | 2,21 | 2,15 | 2,21 | -1,34% | - |
| 16.12.2024 | 2,22 | 2,25 | 2,22 | 2,24 | 1,36% | - |
| 13.12.2024 | 2,20 | 2,23 | 2,20 | 2,21 | -0,90% | - |
| 12.12.2024 | 2,23 | 2,23 | 2,20 | 2,23 | -0,89% | - |
| 11.12.2024 | 2,24 | 2,25 | 2,24 | 2,25 | 0,00% | - |
| 10.12.2024 | 2,28 | 2,29 | 2,20 | 2,25 | 0,00% | - |
| 09.12.2024 | 2,26 | 2,30 | 2,24 | 2,25 | -1,75% | - |
| 06.12.2024 | 2,28 | 2,29 | 2,27 | 2,29 | -2,55% | - |
| 05.12.2024 | 2,30 | 2,37 | 2,24 | 2,35 | -3,29% | - |
| 04.12.2024 | 2,42 | 2,43 | 2,41 | 2,43 | -2,80% | - |
| 03.12.2024 | 2,44 | 2,51 | 2,44 | 2,50 | 3,73% | - |
| 02.12.2024 | 2,41 | 2,41 | 2,40 | 2,41 | 1,69% | - |
| 29.11.2024 | 2,37 | 2,42 | 2,37 | 2,37 | -0,42% | - |
| 28.11.2024 | 2,39 | 2,44 | 2,38 | 2,38 | -1,24% | - |
| 27.11.2024 | 2,39 | 2,42 | 2,37 | 2,41 | 0,00% | - |
| 26.11.2024 | 2,42 | 2,43 | 2,39 | 2,41 | 0,00% | - |
| 25.11.2024 | 2,45 | 2,49 | 2,41 | 2,41 | 0,00% | - |
| 22.11.2024 | 2,38 | 2,41 | 2,37 | 2,41 | 0,42% | - |
| 21.11.2024 | 2,41 | 2,45 | 2,40 | 2,40 | -0,41% | - |
| 20.11.2024 | 2,39 | 2,42 | 2,39 | 2,41 | 3,43% | - |
| 19.11.2024 | 2,33 | 2,39 | 2,33 | 2,33 | 1,75% | - |
| 18.11.2024 | 2,29 | 2,29 | 2,27 | 2,29 | 2,69% | - |
| 15.11.2024 | 2,23 | 2,23 | 2,22 | 2,23 | -0,89% | - |
| 14.11.2024 | 2,25 | 2,27 | 2,24 | 2,25 | 3,69% | - |
| 13.11.2024 | 2,22 | 2,23 | 2,17 | 2,17 | -3,13% | - |
| 12.11.2024 | 2,25 | 2,25 | 2,24 | 2,24 | 1,36% | - |
| 11.11.2024 | 2,21 | 2,21 | 2,15 | 2,21 | 1,84% | - |
| 08.11.2024 | 2,21 | 2,21 | 2,16 | 2,17 | -2,69% | - |
| 07.11.2024 | 2,25 | 2,25 | 2,21 | 2,23 | -0,45% | - |
| 06.11.2024 | 2,21 | 2,24 | 2,18 | 2,24 | 0,45% | - |
| 05.11.2024 | 2,21 | 2,23 | 2,21 | 2,23 | 0,90% | - |
| 04.11.2024 | 2,20 | 2,22 | 2,20 | 2,21 | 0,00% | - |
| 01.11.2024 | 2,19 | 2,21 | 2,14 | 2,21 | -1,34% | - |
| 31.10.2024 | 2,24 | 2,24 | 2,23 | 2,24 | 2,28% | - |
| 30.10.2024 | 2,18 | 2,19 | 2,17 | 2,19 | 0,92% | - |
| 29.10.2024 | 2,19 | 2,19 | 2,17 | 2,17 | -0,46% | - |
| 28.10.2024 | 2,16 | 2,19 | 2,16 | 2,18 | -0,46% | - |
| 25.10.2024 | 2,19 | 2,20 | 2,17 | 2,19 | 0,00% | - |
| 24.10.2024 | 2,22 | 2,22 | 2,18 | 2,19 | 3,30% | - |
| 23.10.2024 | 2,12 | 2,13 | 2,12 | 2,12 | 0,47% | - |
| 22.10.2024 | 2,10 | 2,11 | 2,09 | 2,11 | 0,00% | - |
| 21.10.2024 | 2,06 | 2,11 | 2,05 | 2,11 | 2,18% | - |
| 18.10.2024 | 2,02 | 2,07 | 2,00 | 2,07 | 1,72% | - |
| 17.10.2024 | 2,02 | 2,03 | 1,98 | 2,03 | 0,74% | - |
| 16.10.2024 | 2,00 | 2,02 | 2,00 | 2,02 | 5,22% | - |
| 15.10.2024 | 1,92 | 1,92 | 1,89 | 1,92 | -2,79% | - |
| 14.10.2024 | 1,96 | 1,97 | 1,95 | 1,97 | -1,01% | - |
| 11.10.2024 | 2,00 | 2,00 | 1,97 | 1,99 | -3,63% | - |
| 10.10.2024 | 2,02 | 2,07 | 2,02 | 2,07 | 0,98% | - |
| 09.10.2024 | 2,02 | 2,06 | 2,00 | 2,05 | 0,74% | - |
| 08.10.2024 | 2,04 | 2,04 | 2,02 | 2,03 | -3,56% | - |
| 07.10.2024 | 2,06 | 2,14 | 2,06 | 2,11 | 4,47% | - |
| 04.10.2024 | 2,02 | 2,03 | 1,98 | 2,02 | 1,26% | - |
| 03.10.2024 | 2,02 | 2,05 | 1,99 | 1,99 | -3,86% | - |
| 02.10.2024 | 2,04 | 2,07 | 2,04 | 2,07 | 5,08% | - |
| 01.10.2024 | 1,96 | 1,98 | 1,96 | 1,97 | 2,07% | - |
| 30.09.2024 | 1,94 | 1,94 | 1,92 | 1,93 | 1,05% | - |
| 27.09.2024 | 1,94 | 1,97 | 1,91 | 1,91 | 7,61% | - |
| 26.09.2024 | 1,76 | 1,79 | 1,76 | 1,78 | 1,72% | - |
| 25.09.2024 | 1,75 | 1,76 | 1,74 | 1,75 | -4,90% | - |
| 24.09.2024 | 1,81 | 1,84 | 1,81 | 1,84 | 9,55% | - |
| 23.09.2024 | 1,67 | 1,69 | 1,67 | 1,68 | 2,76% | - |
| 18.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 17.09.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 4,46% | - |
| 16.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 13.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 12.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,86% | - |
| 11.09.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 10.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 09.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 05.09.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -2,96% | - |
| 16.08.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | - |
| 15.08.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 14.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -2,92% | - |
| 13.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 3,01% | - |
| 12.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 13,70% | - |
| 09.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -7,01% | - |
| 08.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 07.08.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 06.08.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | - |
| 05.08.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -4,32% | - |
| 02.08.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 2,53% | - |
| 01.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 30.07.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 29.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 26.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,90% | - |
| 25.07.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,86% | - |
| 24.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 23.07.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,25% | - |
| 22.07.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -3,61% | - |
| 18.07.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 17.07.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 16.07.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 15.07.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | - |
| 12.07.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 11.07.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 1,20% | - |
| 10.07.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |