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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,23 | 2,23 | 2,14 | 2,15 | -2,71% | - |
| 19.12.2024 | 2,21 | 2,23 | 2,15 | 2,21 | -1,78% | - |
| 18.12.2024 | 2,20 | 2,26 | 2,19 | 2,25 | 1,81% | - |
| 17.12.2024 | 2,19 | 2,21 | 2,15 | 2,21 | -0,90% | - |
| 16.12.2024 | 2,20 | 2,25 | 2,20 | 2,23 | 0,90% | - |
| 13.12.2024 | 2,18 | 2,23 | 2,18 | 2,21 | -0,90% | - |
| 12.12.2024 | 2,23 | 2,24 | 2,20 | 2,23 | -0,89% | - |
| 11.12.2024 | 2,25 | 2,25 | 2,24 | 2,25 | -1,75% | - |
| 10.12.2024 | 2,26 | 2,29 | 2,20 | 2,29 | -0,43% | - |
| 09.12.2024 | 2,25 | 2,30 | 2,24 | 2,30 | 0,88% | - |
| 06.12.2024 | 2,26 | 2,29 | 2,26 | 2,28 | -2,98% | - |
| 05.12.2024 | 2,28 | 2,37 | 2,24 | 2,35 | -3,29% | - |
| 04.12.2024 | 2,42 | 2,43 | 2,41 | 2,43 | -3,19% | - |
| 03.12.2024 | 2,52 | 2,52 | 2,43 | 2,51 | 4,58% | 3.300,00 |
| 02.12.2024 | 2,40 | 2,41 | 2,39 | 2,40 | 1,27% | - |
| 29.11.2024 | 2,39 | 2,42 | 2,37 | 2,37 | -0,42% | - |
| 28.11.2024 | 2,40 | 2,44 | 2,38 | 2,38 | -1,24% | - |
| 27.11.2024 | 2,39 | 2,42 | 2,37 | 2,41 | 0,00% | - |
| 26.11.2024 | 2,40 | 2,43 | 2,39 | 2,41 | 0,00% | - |
| 25.11.2024 | 2,46 | 2,49 | 2,41 | 2,41 | 0,00% | - |
| 22.11.2024 | 2,39 | 2,41 | 2,37 | 2,41 | 0,42% | - |
| 21.11.2024 | 2,43 | 2,45 | 2,40 | 2,40 | -0,41% | - |
| 20.11.2024 | 2,37 | 2,42 | 2,33 | 2,41 | 3,43% | - |
| 19.11.2024 | 2,35 | 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 | 2,24 | 2,21 | 2,23 | -0,89% | - |
| 14.11.2024 | 2,27 | 2,27 | 2,23 | 2,25 | 0,90% | - |
| 13.11.2024 | 2,21 | 2,23 | 2,17 | 2,23 | 0,00% | - |
| 12.11.2024 | 2,25 | 2,25 | 2,23 | 2,23 | 0,90% | - |
| 11.11.2024 | 2,20 | 2,21 | 2,15 | 2,21 | 1,84% | - |
| 08.11.2024 | 2,21 | 2,21 | 2,16 | 2,17 | -2,69% | - |
| 07.11.2024 | 2,23 | 2,25 | 2,21 | 2,23 | 2,29% | - |
| 06.11.2024 | 2,21 | 2,25 | 2,18 | 2,18 | -2,24% | - |
| 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% | - |