2,280€
4,59%
Echtzeit-Aktienkurs Dairy Farm International Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Dairy Farm International Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 2,27 | 2,29 | 2,16 | 2,29 | 5,05% | - |
| 05.02.2025 | 2,12 | 2,18 | 2,12 | 2,18 | 0,00% | - |
| 04.02.2025 | 2,14 | 2,18 | 2,14 | 2,18 | 0,93% | - |
| 03.02.2025 | 2,14 | 2,16 | 2,14 | 2,16 | -0,92% | - |
| 31.01.2025 | 2,12 | 2,18 | 2,12 | 2,18 | 6,86% | - |
| 30.01.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 29.01.2025 | 2,00 | 2,04 | 2,00 | 2,04 | -1,92% | - |
| 28.01.2025 | 2,06 | 2,08 | 2,06 | 2,08 | 0,00% | - |
| 27.01.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 24.01.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 3,03% | - |
| 23.01.2025 | 2,06 | 2,10 | 1,98 | 1,98 | -4,81% | 9.000,00 |
| 22.01.2025 | 2,04 | 2,08 | 2,04 | 2,08 | -0,95% | - |
| 21.01.2025 | 2,04 | 2,10 | 2,04 | 2,10 | 0,96% | - |
| 20.01.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | - |
| 17.01.2025 | 2,08 | 2,14 | 2,08 | 2,14 | 1,90% | - |
| 16.01.2025 | 2,06 | 2,10 | 2,06 | 2,10 | -1,87% | - |
| 15.01.2025 | 2,04 | 2,14 | 2,04 | 2,14 | 0,00% | - |
| 14.01.2025 | 2,08 | 2,14 | 2,08 | 2,14 | 0,94% | - |
| 13.01.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 10.01.2025 | 2,12 | 2,14 | 2,12 | 2,14 | -0,93% | - |
| 09.01.2025 | 2,12 | 2,16 | 2,12 | 2,16 | 0,00% | - |
| 08.01.2025 | 2,10 | 2,16 | 2,10 | 2,16 | -0,92% | - |
| 07.01.2025 | 2,14 | 2,18 | 2,14 | 2,18 | 2,83% | - |
| 06.01.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 03.01.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 02.01.2025 | 2,10 | 2,16 | 2,10 | 2,16 | 2,86% | - |
| 30.12.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 27.12.2024 | 2,10 | 2,12 | 2,10 | 2,12 | -2,75% | - |
| 23.12.2024 | 2,14 | 2,18 | 2,14 | 2,18 | 0,93% | - |
| 20.12.2024 | 2,10 | 2,16 | 2,10 | 2,16 | 0,00% | - |
| 19.12.2024 | 2,12 | 2,16 | 2,12 | 2,16 | 2,86% | - |
| 18.12.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | - |
| 17.12.2024 | 2,08 | 2,14 | 2,08 | 2,14 | 0,94% | - |
| 16.12.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 13.12.2024 | 2,10 | 2,14 | 2,10 | 2,14 | -0,93% | - |
| 12.12.2024 | 2,12 | 2,16 | 2,12 | 2,16 | -0,92% | - |
| 11.12.2024 | 2,14 | 2,18 | 2,14 | 2,18 | -1,80% | - |
| 10.12.2024 | 2,18 | 2,22 | 2,18 | 2,22 | 1,83% | - |
| 09.12.2024 | 2,14 | 2,18 | 2,14 | 2,18 | 0,00% | - |
| 06.12.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 05.12.2024 | 2,20 | 2,22 | 2,20 | 2,22 | -5,93% | - |
| 04.12.2024 | 2,32 | 2,36 | 2,32 | 2,36 | 0,00% | - |
| 03.12.2024 | 2,32 | 2,36 | 2,32 | 2,36 | 1,72% | - |
| 02.12.2024 | 2,30 | 2,32 | 2,30 | 2,32 | 1,75% | - |
| 29.11.2024 | 2,24 | 2,28 | 2,24 | 2,28 | -0,87% | - |
| 28.11.2024 | 2,28 | 2,30 | 2,28 | 2,30 | 0,88% | - |
| 27.11.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -3,39% | - |
| 26.11.2024 | 2,30 | 2,36 | 2,30 | 2,36 | 0,85% | - |
| 25.11.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 22.11.2024 | 2,28 | 2,34 | 2,28 | 2,34 | -4,88% | - |
| 21.11.2024 | 2,40 | 2,46 | 2,30 | 2,46 | 5,13% | - |
| 20.11.2024 | 2,30 | 2,34 | 2,30 | 2,34 | 3,54% | - |
| 19.11.2024 | 2,22 | 2,26 | 2,22 | 2,26 | 3,67% | - |
| 18.11.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 15.11.2024 | 2,12 | 2,16 | 2,12 | 2,16 | -0,92% | - |
| 14.11.2024 | 2,14 | 2,18 | 2,14 | 2,18 | 0,93% | - |
| 13.11.2024 | 2,12 | 2,16 | 2,12 | 2,16 | 0,93% | - |
| 12.11.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | - |
| 11.11.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -2,78% | - |
| 08.11.2024 | 2,10 | 2,16 | 2,10 | 2,16 | 0,00% | - |
| 07.11.2024 | 2,12 | 2,16 | 2,12 | 2,16 | 2,86% | - |
| 06.11.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 05.11.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 04.11.2024 | 2,10 | 2,14 | 2,10 | 2,14 | 0,00% | - |
| 01.11.2024 | 2,08 | 2,14 | 2,08 | 2,14 | 1,90% | - |
| 31.10.2024 | 2,06 | 2,10 | 2,06 | 2,10 | 0,00% | - |
| 30.10.2024 | 2,08 | 2,10 | 2,08 | 2,10 | 0,00% | - |
| 29.10.2024 | 2,06 | 2,10 | 2,06 | 2,10 | 1,94% | - |
| 28.10.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 25.10.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 24.10.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 3,92% | - |
| 23.10.2024 | 2,02 | 2,04 | 2,02 | 2,04 | -0,97% | - |
| 22.10.2024 | 2,00 | 2,06 | 2,00 | 2,06 | 4,57% | - |
| 21.10.2024 | 1,96 | 1,97 | 1,96 | 1,97 | 3,14% | - |
| 18.10.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -2,05% | - |
| 17.10.2024 | 1,91 | 1,95 | 1,91 | 1,95 | 0,00% | - |
| 16.10.2024 | 1,89 | 1,95 | 1,89 | 1,95 | 6,56% | - |
| 15.10.2024 | 1,81 | 1,83 | 1,81 | 1,83 | -3,68% | - |
| 14.10.2024 | 1,86 | 1,90 | 1,86 | 1,90 | 1,06% | - |
| 11.10.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,57% | - |
| 10.10.2024 | 1,94 | 1,94 | 1,91 | 1,91 | 0,53% | - |
| 09.10.2024 | 1,92 | 1,92 | 1,90 | 1,90 | -3,55% | - |
| 08.10.2024 | 1,94 | 1,97 | 1,94 | 1,97 | 0,00% | - |
| 07.10.2024 | 1,94 | 1,97 | 1,94 | 1,97 | 3,14% | - |
| 04.10.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 3,24% | - |
| 03.10.2024 | 1,91 | 1,91 | 1,85 | 1,85 | 15,63% | - |
| 02.10.2024 | 1,94 | 1,94 | 1,60 | 1,60 | -13,98% | - |
| 01.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 1,64% | - |
| 30.09.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -3,17% | - |
| 27.09.2024 | 1,84 | 1,89 | 1,84 | 1,89 | 11,18% | - |
| 26.09.2024 | 1,66 | 1,70 | 1,66 | 1,70 | 1,80% | - |
| 25.09.2024 | 1,65 | 1,67 | 1,65 | 1,67 | -4,57% | - |
| 24.09.2024 | 1,71 | 1,75 | 1,71 | 1,75 | 11,46% | - |
| 23.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -3,09% | - |
| 20.09.2024 | 1,58 | 1,62 | 1,58 | 1,62 | 2,53% | - |
| 19.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 18.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -3,09% | - |
| 17.09.2024 | 1,58 | 1,62 | 1,58 | 1,62 | 5,88% | - |
| 16.09.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 13.09.2024 | 1,48 | 1,50 | 1,48 | 1,50 | -0,66% | - |