2,200€
0,92%
Echtzeit-Aktienkurs Dairy Farm International Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Dairy Farm International Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,18 | 2,23 | 2,18 | 2,23 | 0,90% | - |
| 04.11.2024 | 2,18 | 2,27 | 2,18 | 2,21 | 0,45% | - |
| 01.11.2024 | 2,19 | 2,21 | 2,14 | 2,20 | -1,35% | - |
| 31.10.2024 | 2,14 | 2,24 | 2,14 | 2,23 | 2,76% | - |
| 30.10.2024 | 2,18 | 2,19 | 2,17 | 2,17 | 0,00% | - |
| 29.10.2024 | 2,20 | 2,20 | 2,17 | 2,17 | -0,91% | - |
| 28.10.2024 | 2,18 | 2,19 | 2,16 | 2,19 | 0,00% | - |
| 25.10.2024 | 2,20 | 2,20 | 2,17 | 2,19 | 0,46% | - |
| 24.10.2024 | 2,21 | 2,22 | 2,17 | 2,18 | 3,32% | - |
| 23.10.2024 | 2,10 | 2,13 | 2,10 | 2,11 | 0,00% | - |
| 22.10.2024 | 2,08 | 2,11 | 2,06 | 2,11 | 2,93% | 2.514,00 |
| 21.10.2024 | 2,05 | 2,11 | 2,05 | 2,05 | -0,73% | - |
| 18.10.2024 | 1,99 | 2,07 | 1,99 | 2,07 | 1,72% | - |
| 17.10.2024 | 1,99 | 2,03 | 1,98 | 2,03 | 0,00% | - |
| 16.10.2024 | 2,01 | 2,03 | 2,00 | 2,03 | 6,28% | - |
| 15.10.2024 | 1,93 | 1,93 | 1,89 | 1,91 | -3,29% | - |
| 14.10.2024 | 1,97 | 1,98 | 1,95 | 1,98 | -1,00% | - |
| 11.10.2024 | 1,97 | 2,00 | 1,97 | 2,00 | -3,39% | - |
| 10.10.2024 | 2,02 | 2,07 | 1,97 | 2,07 | 3,51% | - |
| 09.10.2024 | 2,02 | 2,06 | 2,00 | 2,00 | -1,72% | - |
| 08.10.2024 | 2,03 | 2,04 | 1,98 | 2,03 | -4,25% | - |
| 07.10.2024 | 2,07 | 2,14 | 2,06 | 2,12 | 7,34% | - |
| 04.10.2024 | 1,99 | 2,03 | 1,98 | 1,98 | -2,47% | - |
| 03.10.2024 | 2,02 | 2,05 | 1,99 | 2,03 | -0,25% | - |
| 02.10.2024 | 2,01 | 2,07 | 1,89 | 2,03 | 3,05% | - |
| 01.10.2024 | 1,94 | 1,98 | 1,94 | 1,97 | 1,81% | - |
| 30.09.2024 | 1,94 | 1,94 | 1,92 | 1,94 | -1,28% | - |
| 27.09.2024 | 1,86 | 1,97 | 1,86 | 1,96 | 10,42% | - |
| 26.09.2024 | 1,75 | 1,79 | 1,75 | 1,78 | 1,72% | - |
| 25.09.2024 | 1,76 | 1,77 | 1,74 | 1,75 | -4,64% | - |
| 24.09.2024 | 1,75 | 1,84 | 1,75 | 1,83 | 8,93% | - |
| 23.09.2024 | 1,67 | 1,69 | 1,67 | 1,68 | -0,88% | - |
| 20.09.2024 | 1,70 | 1,71 | 1,68 | 1,70 | -0,59% | - |
| 19.09.2024 | 1,70 | 1,72 | 1,69 | 1,71 | 2,40% | 3.825,00 |
| 18.09.2024 | 1,69 | 1,69 | 1,66 | 1,67 | -1,77% | - |
| 17.09.2024 | 1,68 | 1,70 | 1,65 | 1,70 | 5,61% | - |
| 16.09.2024 | 1,58 | 1,67 | 1,58 | 1,61 | -3,02% | - |
| 13.09.2024 | 1,67 | 1,67 | 1,61 | 1,66 | -1,19% | - |
| 12.09.2024 | 1,59 | 1,69 | 1,59 | 1,68 | 0,30% | - |
| 11.09.2024 | 1,61 | 1,68 | 1,61 | 1,67 | 0,91% | - |
| 10.09.2024 | 1,63 | 1,66 | 1,63 | 1,66 | -1,78% | - |
| 09.09.2024 | 1,67 | 1,72 | 1,66 | 1,69 | 3,06% | - |
| 06.09.2024 | 1,63 | 1,67 | 1,63 | 1,64 | -1,51% | - |
| 05.09.2024 | 1,65 | 1,68 | 1,65 | 1,66 | -2,06% | - |
| 04.09.2024 | 1,68 | 1,71 | 1,68 | 1,70 | 1,80% | - |
| 03.09.2024 | 1,68 | 1,72 | 1,66 | 1,67 | -0,60% | - |
| 02.09.2024 | 1,70 | 1,74 | 1,68 | 1,68 | -3,46% | - |
| 30.08.2024 | 1,70 | 1,74 | 1,56 | 1,74 | 3,27% | - |
| 29.08.2024 | 1,68 | 1,72 | 1,68 | 1,68 | -1,47% | - |
| 28.08.2024 | 1,68 | 1,72 | 1,68 | 1,71 | 0,00% | - |
| 27.08.2024 | 1,67 | 1,72 | 1,67 | 1,71 | -0,58% | - |
| 26.08.2024 | 1,70 | 1,73 | 1,70 | 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 | 1,68 | 1,72 | 1,68 | 1,71 | 0,59% | - |
| 20.08.2024 | 1,68 | 1,72 | 1,68 | 1,70 | -2,31% | - |
| 19.08.2024 | 1,69 | 1,74 | 1,69 | 1,74 | 0,58% | - |
| 16.08.2024 | 1,75 | 1,76 | 1,72 | 1,73 | 3,29% | - |
| 15.08.2024 | 1,72 | 1,72 | 1,67 | 1,67 | -1,76% | - |
| 14.08.2024 | 1,69 | 1,70 | 1,65 | 1,70 | -2,02% | - |
| 13.08.2024 | 1,75 | 1,75 | 1,73 | 1,74 | 2,36% | - |
| 12.08.2024 | 1,67 | 1,71 | 1,67 | 1,70 | 8,31% | - |
| 09.08.2024 | 1,57 | 1,61 | 1,57 | 1,57 | -0,32% | - |
| 08.08.2024 | 1,57 | 1,62 | 1,57 | 1,57 | -3,98% | - |
| 07.08.2024 | 1,59 | 1,64 | 1,58 | 1,64 | 3,15% | - |
| 06.08.2024 | 1,58 | 1,60 | 1,54 | 1,59 | 1,28% | - |
| 05.08.2024 | 1,59 | 1,62 | 1,56 | 1,57 | -6,29% | - |
| 02.08.2024 | 1,65 | 1,68 | 1,60 | 1,67 | 0,60% | - |
| 01.08.2024 | 1,59 | 1,66 | 1,59 | 1,66 | 2,79% | - |
| 31.07.2024 | 1,59 | 1,63 | 1,57 | 1,62 | -1,22% | - |
| 30.07.2024 | 1,64 | 1,65 | 1,62 | 1,64 | -0,61% | - |
| 29.07.2024 | 1,65 | 1,66 | 1,64 | 1,65 | 2,81% | - |
| 26.07.2024 | 1,65 | 1,66 | 1,60 | 1,60 | -0,93% | - |
| 25.07.2024 | 1,63 | 1,67 | 1,61 | 1,62 | -4,44% | - |
| 24.07.2024 | 1,63 | 1,71 | 1,63 | 1,69 | 2,11% | - |
| 23.07.2024 | 1,62 | 1,66 | 1,62 | 1,66 | 1,22% | - |
| 22.07.2024 | 1,66 | 1,73 | 1,63 | 1,64 | -2,97% | - |
| 19.07.2024 | 1,69 | 1,74 | 1,68 | 1,69 | 0,00% | - |
| 18.07.2024 | 1,70 | 1,74 | 1,68 | 1,69 | -1,17% | - |
| 17.07.2024 | 1,72 | 1,72 | 1,70 | 1,71 | 3,65% | - |
| 16.07.2024 | 1,70 | 1,70 | 1,64 | 1,65 | -4,08% | - |
| 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 | 1,69 | 1,73 | 1,69 | 1,72 | 0,29% | - |
| 10.07.2024 | 1,70 | 1,72 | 1,69 | 1,72 | 1,18% | - |
| 09.07.2024 | 1,71 | 1,75 | 1,69 | 1,70 | -1,17% | - |
| 08.07.2024 | 1,71 | 1,73 | 1,71 | 1,72 | -0,58% | - |
| 05.07.2024 | 1,71 | 1,74 | 1,71 | 1,73 | -0,58% | - |
| 04.07.2024 | 1,75 | 1,75 | 1,74 | 1,74 | 0,58% | - |
| 03.07.2024 | 1,71 | 1,75 | 1,68 | 1,73 | -1,15% | - |
| 02.07.2024 | 1,73 | 1,75 | 1,73 | 1,75 | -1,13% | - |
| 01.07.2024 | 1,76 | 1,78 | 1,76 | 1,77 | 0,00% | - |
| 28.06.2024 | 1,75 | 1,79 | 1,75 | 1,77 | 0,00% | - |
| 27.06.2024 | 1,77 | 1,77 | 1,76 | 1,77 | -0,56% | - |
| 26.06.2024 | 1,74 | 1,79 | 1,74 | 1,78 | -1,66% | - |
| 25.06.2024 | 1,77 | 1,81 | 1,75 | 1,81 | 2,85% | - |
| 24.06.2024 | 1,77 | 1,77 | 1,75 | 1,76 | -1,68% | - |
| 21.06.2024 | 1,78 | 1,80 | 1,78 | 1,79 | 1,71% | - |
| 20.06.2024 | 1,74 | 1,76 | 1,74 | 1,76 | 0,00% | - |
| 19.06.2024 | 1,71 | 1,76 | 1,70 | 1,76 | -0,57% | - |