1,705€
3,96%
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% | 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% | - |
| 18.06.2024 | 1,76 | 1,77 | 1,74 | 1,77 | -0,56% | - |
| 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 | 0,86% | - |
| 12.06.2024 | 1,74 | 1,77 | 1,74 | 1,74 | -1,14% | - |
| 11.06.2024 | 1,72 | 1,77 | 1,72 | 1,76 | 0,00% | - |
| 10.06.2024 | 1,76 | 1,77 | 1,75 | 1,76 | -0,56% | - |
| 07.06.2024 | 1,76 | 1,79 | 1,76 | 1,77 | -1,12% | - |
| 06.06.2024 | 1,79 | 1,80 | 1,78 | 1,79 | 0,00% | - |
| 05.06.2024 | 1,76 | 1,81 | 1,76 | 1,79 | 0,28% | - |
| 04.06.2024 | 1,75 | 1,79 | 1,75 | 1,79 | -0,83% | - |
| 03.06.2024 | 1,81 | 1,82 | 1,75 | 1,80 | 8,43% | - |
| 31.05.2024 | 1,69 | 1,72 | 1,66 | 1,66 | -4,60% | - |
| 30.05.2024 | 1,71 | 1,79 | 1,71 | 1,74 | -0,85% | - |
| 29.05.2024 | 1,74 | 1,76 | 1,70 | 1,76 | 4,15% | - |
| 28.05.2024 | 1,70 | 1,70 | 1,64 | 1,69 | -2,32% | - |
| 27.05.2024 | 1,73 | 1,73 | 1,71 | 1,73 | -0,58% | - |
| 24.05.2024 | 1,73 | 1,76 | 1,73 | 1,74 | 2,06% | - |
| 23.05.2024 | 1,74 | 1,74 | 1,70 | 1,70 | -1,45% | - |
| 22.05.2024 | 1,70 | 1,73 | 1,70 | 1,73 | 0,00% | - |
| 21.05.2024 | 1,73 | 1,73 | 1,72 | 1,73 | -1,15% | - |
| 20.05.2024 | 1,72 | 1,77 | 1,72 | 1,75 | 0,58% | - |
| 17.05.2024 | 1,72 | 1,74 | 1,72 | 1,74 | 1,76% | - |
| 16.05.2024 | 1,71 | 1,72 | 1,71 | 1,71 | 0,59% | - |
| 15.05.2024 | 1,68 | 1,70 | 1,68 | 1,70 | -1,74% | - |
| 14.05.2024 | 1,69 | 1,74 | 1,69 | 1,73 | -1,15% | - |
| 13.05.2024 | 1,71 | 1,76 | 1,71 | 1,75 | 1,16% | - |
| 10.05.2024 | 1,71 | 1,73 | 1,71 | 1,73 | 0,00% | - |
| 09.05.2024 | 1,69 | 1,73 | 1,69 | 1,73 | 0,00% | - |
| 08.05.2024 | 1,74 | 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 | 1,82 | 1,82 | 1,79 | 1,80 | -1,10% | - |