Adler Group SA
WKN: A14U78 / ISIN: LU1250154413Erweiterte Funktionen
Historische Kurse (Xetra)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 21.01.16 | 23,27 | 24,27 | 23,16 | 23,63 | 33440 |
| 20.01.16 | 23,96 | 24,83 | 23,50 | 23,50 | 44354 |
| 19.01.16 | 24,49 | 24,80 | 24,21 | 24,21 | 38445 |
| 18.01.16 | 24,00 | 24,78 | 24,00 | 24,65 | 16029 |
| 15.01.16 | 24,21 | 24,64 | 24,11 | 24,11 | 20470 |
| 14.01.16 | 25,31 | 25,34 | 24,33 | 24,33 | 32432 |
| 13.01.16 | 25,43 | 25,92 | 24,99 | 24,99 | 23378 |
| 12.01.16 | 25,67 | 25,80 | 25,54 | 25,60 | 21440 |
| 11.01.16 | 26,10 | 26,60 | 25,76 | 25,85 | 35490 |
| 08.01.16 | 26,02 | 26,37 | 25,70 | 26,10 | 29486 |
| 07.01.16 | 25,20 | 26,46 | 24,90 | 25,80 | 47845 |
| 06.01.16 | 25,71 | 25,71 | 25,53 | 25,70 | 13478 |
| 05.01.16 | 26,30 | 26,30 | 25,63 | 25,75 | 116624 |
| 04.01.16 | 26,73 | 26,75 | 25,45 | 26,07 | 44709 |
| 30.12.15 | 27,27 | 27,46 | 26,50 | 26,50 | 14471 |
| 29.12.15 | 26,25 | 26,95 | 26,05 | 26,95 | 11368 |
| 28.12.15 | 26,25 | 26,27 | 26,09 | 26,25 | 7700 |
| 23.12.15 | 26,55 | 26,58 | 26,25 | 26,25 | 15547 |
| 22.12.15 | 25,84 | 26,11 | 25,62 | 26,11 | 36998 |
| 21.12.15 | 25,56 | 26,10 | 25,53 | 25,79 | 45443 |
| 18.12.15 | 24,83 | 26,31 | 24,83 | 25,53 | 39911 |
| 17.12.15 | 24,95 | 25,61 | 24,95 | 25,20 | 17977 |
| 16.12.15 | 24,54 | 25,23 | 24,54 | 24,75 | 20554 |
| 15.12.15 | 25,01 | 25,01 | 24,47 | 24,75 | 31966 |
| 14.12.15 | 24,60 | 24,80 | 24,60 | 24,79 | 24129 |
