2,700€
-1,10%
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 | 2,68 | 2,70 | 2,67 | 2,69 | -1,47% | - |
| 21.08.2025 | 2,70 | 2,73 | 2,70 | 2,73 | -10,49% | - |
| 20.08.2025 | 3,08 | 3,08 | 3,05 | 3,05 | -0,65% | - |
| 19.08.2025 | 3,08 | 3,08 | 3,05 | 3,07 | 0,66% | - |
| 18.08.2025 | 3,08 | 3,09 | 3,05 | 3,05 | 0,00% | - |
| 15.08.2025 | 3,06 | 3,09 | 3,05 | 3,05 | -0,65% | - |
| 14.08.2025 | 3,04 | 3,08 | 3,04 | 3,07 | 1,32% | - |
| 13.08.2025 | 3,04 | 3,04 | 3,01 | 3,03 | -0,66% | - |
| 12.08.2025 | 3,02 | 3,06 | 3,02 | 3,05 | 0,99% | - |
| 11.08.2025 | 3,02 | 3,02 | 2,98 | 3,02 | -0,33% | - |
| 08.08.2025 | 2,99 | 3,04 | 2,99 | 3,03 | 1,68% | - |
| 07.08.2025 | 2,98 | 3,02 | 2,97 | 2,98 | -0,33% | - |
| 06.08.2025 | 3,00 | 3,04 | 2,98 | 2,99 | 0,00% | - |
| 05.08.2025 | 3,00 | 3,05 | 2,99 | 2,99 | -0,33% | - |
| 04.08.2025 | 2,94 | 3,00 | 2,94 | 3,00 | 1,69% | - |
| 01.08.2025 | 3,02 | 3,02 | 2,92 | 2,95 | -2,32% | - |
| 31.07.2025 | 3,02 | 3,06 | 3,01 | 3,02 | -0,33% | - |
| 30.07.2025 | 3,06 | 3,06 | 2,98 | 3,03 | -0,98% | - |
| 29.07.2025 | 3,08 | 3,09 | 3,05 | 3,06 | -0,97% | - |
| 28.07.2025 | 3,02 | 3,09 | 3,02 | 3,09 | 1,98% | - |
| 25.07.2025 | 2,99 | 3,03 | 2,96 | 3,03 | 1,00% | - |
| 24.07.2025 | 2,92 | 3,02 | 2,92 | 3,00 | 3,09% | - |
| 23.07.2025 | 2,67 | 2,95 | 2,67 | 2,91 | 9,81% | - |
| 22.07.2025 | 2,62 | 2,69 | 2,62 | 2,65 | 0,00% | - |
| 21.07.2025 | 2,68 | 2,70 | 2,63 | 2,65 | -1,49% | - |
| 18.07.2025 | 2,68 | 2,72 | 2,67 | 2,69 | 0,00% | - |
| 17.07.2025 | 2,57 | 2,69 | 2,57 | 2,69 | 5,49% | - |
| 16.07.2025 | 2,55 | 2,60 | 2,52 | 2,55 | 0,00% | - |
| 15.07.2025 | 2,57 | 2,57 | 2,54 | 2,55 | -0,39% | - |
| 14.07.2025 | 2,53 | 2,58 | 2,52 | 2,56 | 4,07% | - |
| 11.07.2025 | 2,49 | 2,50 | 2,45 | 2,46 | -1,60% | - |
| 10.07.2025 | 2,53 | 2,53 | 2,48 | 2,50 | -0,79% | - |
| 09.07.2025 | 2,50 | 2,54 | 2,50 | 2,52 | 0,80% | - |
| 08.07.2025 | 2,52 | 2,53 | 2,48 | 2,50 | -1,19% | - |
| 07.07.2025 | 2,45 | 2,56 | 2,45 | 2,53 | 2,85% | - |
| 04.07.2025 | 2,45 | 2,46 | 2,44 | 2,46 | -2,38% | - |
| 03.07.2025 | 2,39 | 2,54 | 2,39 | 2,52 | 5,44% | - |
| 02.07.2025 | 2,41 | 2,41 | 2,35 | 2,39 | -0,83% | - |
| 01.07.2025 | 2,35 | 2,41 | 2,35 | 2,41 | 2,12% | - |
| 30.06.2025 | 2,35 | 2,36 | 2,33 | 2,36 | 0,00% | - |
| 27.06.2025 | 2,35 | 2,36 | 2,33 | 2,36 | 0,00% | - |
| 26.06.2025 | 2,29 | 2,37 | 2,29 | 2,36 | 2,61% | - |
| 25.06.2025 | 2,27 | 2,32 | 2,27 | 2,30 | 0,88% | - |
| 24.06.2025 | 2,27 | 2,29 | 2,26 | 2,28 | 0,00% | - |
| 23.06.2025 | 2,29 | 2,30 | 2,25 | 2,28 | -0,87% | - |
| 20.06.2025 | 2,31 | 2,31 | 2,28 | 2,30 | -0,43% | - |
| 19.06.2025 | 2,31 | 2,33 | 2,29 | 2,31 | 0,00% | - |
| 18.06.2025 | 2,33 | 2,33 | 2,29 | 2,31 | -1,28% | - |
| 17.06.2025 | 2,33 | 2,34 | 2,29 | 2,34 | 0,00% | - |
| 16.06.2025 | 2,33 | 2,34 | 2,31 | 2,34 | 0,00% | - |
| 13.06.2025 | 2,37 | 2,39 | 2,33 | 2,34 | -1,27% | - |
| 12.06.2025 | 2,37 | 2,40 | 2,35 | 2,37 | 0,00% | - |
| 11.06.2025 | 2,41 | 2,41 | 2,36 | 2,37 | -1,66% | - |
| 10.06.2025 | 2,45 | 2,45 | 2,39 | 2,41 | -1,63% | - |
| 09.06.2025 | 2,33 | 2,46 | 2,33 | 2,45 | 4,26% | - |
| 06.06.2025 | 2,33 | 2,35 | 2,31 | 2,35 | 1,29% | - |
| 05.06.2025 | 2,34 | 2,35 | 2,32 | 2,32 | -0,85% | - |
| 04.06.2025 | 2,35 | 2,36 | 2,33 | 2,34 | -0,43% | - |
| 03.06.2025 | 2,37 | 2,37 | 2,31 | 2,35 | -1,26% | - |
| 02.06.2025 | 2,45 | 2,45 | 2,35 | 2,38 | -2,46% | - |
| 30.05.2025 | 2,34 | 2,46 | 2,34 | 2,44 | 4,27% | - |
| 29.05.2025 | 2,45 | 2,45 | 2,33 | 2,34 | -0,43% | - |
| 28.05.2025 | 2,39 | 2,39 | 2,33 | 2,35 | -1,67% | - |
| 27.05.2025 | 2,45 | 2,45 | 2,35 | 2,39 | 0,42% | - |
| 26.05.2025 | 2,37 | 2,40 | 2,35 | 2,38 | 0,00% | - |
| 23.05.2025 | 2,41 | 2,41 | 2,35 | 2,38 | -1,65% | - |
| 22.05.2025 | 2,38 | 2,43 | 2,36 | 2,42 | 2,11% | - |
| 21.05.2025 | 2,38 | 2,40 | 2,35 | 2,37 | -0,42% | - |
| 20.05.2025 | 2,41 | 2,41 | 2,37 | 2,38 | -1,24% | - |
| 19.05.2025 | 2,45 | 2,45 | 2,39 | 2,41 | -1,63% | - |
| 16.05.2025 | 2,45 | 2,45 | 2,42 | 2,45 | 0,00% | - |
| 15.05.2025 | 2,45 | 2,47 | 2,43 | 2,45 | 0,00% | - |
| 14.05.2025 | 2,43 | 2,47 | 2,43 | 2,45 | 0,82% | - |
| 13.05.2025 | 2,42 | 2,47 | 2,42 | 2,43 | 0,83% | - |
| 12.05.2025 | 2,39 | 2,43 | 2,39 | 2,41 | 0,84% | - |
| 09.05.2025 | 2,39 | 2,42 | 2,39 | 2,39 | 0,00% | - |
| 08.05.2025 | 2,41 | 2,41 | 2,35 | 2,39 | -0,83% | - |
| 07.05.2025 | 2,37 | 2,43 | 2,37 | 2,41 | 1,69% | - |
| 06.05.2025 | 2,41 | 2,41 | 2,37 | 2,37 | -1,66% | - |
| 05.05.2025 | 2,29 | 2,41 | 2,29 | 2,41 | 5,24% | - |
| 02.05.2025 | 2,23 | 2,32 | 2,23 | 2,29 | 2,69% | 350,00 |
| 30.04.2025 | 2,17 | 2,23 | 2,16 | 2,23 | 2,76% | - |
| 29.04.2025 | 2,13 | 2,17 | 2,12 | 2,17 | 1,88% | - |
| 28.04.2025 | 2,15 | 2,16 | 2,12 | 2,13 | -0,93% | - |
| 25.04.2025 | 2,15 | 2,18 | 2,13 | 2,15 | -0,46% | - |
| 24.04.2025 | 2,16 | 2,17 | 2,13 | 2,16 | 0,00% | - |
| 23.04.2025 | 2,17 | 2,19 | 2,15 | 2,16 | -0,92% | - |
| 22.04.2025 | 2,08 | 2,18 | 2,08 | 2,18 | 5,31% | - |
| 17.04.2025 | 1,95 | 2,14 | 1,95 | 2,07 | 5,61% | - |
| 16.04.2025 | 1,91 | 1,98 | 1,90 | 1,96 | 3,70% | - |
| 15.04.2025 | 1,89 | 1,91 | 1,88 | 1,89 | -0,26% | - |
| 14.04.2025 | 1,95 | 1,95 | 1,88 | 1,90 | -1,56% | - |
| 11.04.2025 | 1,97 | 1,97 | 1,89 | 1,93 | -2,04% | - |
| 10.04.2025 | 2,06 | 2,06 | 1,90 | 1,97 | -5,07% | - |
| 09.04.2025 | 1,92 | 2,08 | 1,86 | 2,07 | 7,81% | - |
| 08.04.2025 | 1,95 | 1,98 | 1,88 | 1,92 | -1,03% | - |
| 07.04.2025 | 2,00 | 2,02 | 1,89 | 1,94 | -2,76% | - |
| 04.04.2025 | 2,14 | 2,14 | 1,97 | 2,00 | -7,21% | - |
| 03.04.2025 | 2,21 | 2,21 | 2,11 | 2,15 | -2,71% | - |
| 02.04.2025 | 2,15 | 2,22 | 2,15 | 2,21 | 2,31% | - |