Adler Group SA
WKN: A14U78 / ISIN: LU1250154413Erweiterte Funktionen
Historische Kurse (Xetra)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 25.08.15 | 19,01 | 19,61 | 19,01 | 19,35 | 177423 |
| 24.08.15 | 19,50 | 19,51 | 18,57 | 19,00 | 98046 |
| 21.08.15 | 19,90 | 19,98 | 19,56 | 19,97 | 42621 |
| 20.08.15 | 19,95 | 19,97 | 19,81 | 19,95 | 67613 |
| 19.08.15 | 19,90 | 20,09 | 19,75 | 20,00 | 104373 |
| 18.08.15 | 19,70 | 19,99 | 19,70 | 19,95 | 34662 |
| 17.08.15 | 19,70 | 19,93 | 19,69 | 19,69 | 42325 |
| 14.08.15 | 19,50 | 20,00 | 19,50 | 19,90 | 78132 |
| 13.08.15 | 19,30 | 19,73 | 19,26 | 19,55 | 89700 |
| 12.08.15 | 19,20 | 19,49 | 19,18 | 19,40 | 82124 |
| 11.08.15 | 19,38 | 19,50 | 19,30 | 19,31 | 45683 |
| 10.08.15 | 19,30 | 19,50 | 19,30 | 19,50 | 59382 |
| 07.08.15 | 19,30 | 19,50 | 19,30 | 19,40 | 53865 |
| 06.08.15 | 19,40 | 19,45 | 19,26 | 19,32 | 62025 |
| 05.08.15 | 19,30 | 19,66 | 19,30 | 19,50 | 75302 |
| 04.08.15 | 19,54 | 19,61 | 19,30 | 19,34 | 73098 |
| 03.08.15 | 19,50 | 19,80 | 19,20 | 19,80 | 87558 |
| 31.07.15 | 19,25 | 19,55 | 19,05 | 19,55 | 215072 |
| 30.07.15 | 19,35 | 19,39 | 19,25 | 19,25 | 150722 |
| 29.07.15 | 19,40 | 19,43 | 19,03 | 19,39 | 1184054 |
| 28.07.15 | 19,65 | 19,66 | 19,35 | 19,40 | 320426 |
| 27.07.15 | 19,82 | 19,82 | 19,50 | 19,70 | 325155 |
| 24.07.15 | 19,65 | 19,87 | 19,57 | 19,75 | 491041 |
| 23.07.15 | 20,10 | 20,10 | 19,00 | 19,50 | 4361853 |
