H&R KgaA
WKN: A2E4T7 / ISIN: DE000A2E4T77Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 08.08.11 | 15,69 | 17,04 | 15,20 | 15,20 | 3809 |
| 05.08.11 | 17,16 | 17,16 | 15,06 | 17,05 | 7528 |
| 04.08.11 | 17,65 | 17,77 | 17,55 | 17,55 | 1388 |
| 03.08.11 | 18,13 | 18,13 | 17,16 | 17,70 | 4517 |
| 02.08.11 | 19,22 | 19,22 | 17,93 | 18,29 | 1950 |
| 01.08.11 | 19,63 | 19,63 | 19,12 | 19,12 | 1487 |
| 29.07.11 | 19,53 | 19,53 | 19,53 | 19,53 | 50 |
| 28.07.11 | 19,30 | 19,61 | 19,30 | 19,53 | 1719 |
| 27.07.11 | 19,69 | 19,69 | 19,62 | 19,62 | 273 |
| 26.07.11 | 19,65 | 19,65 | 19,65 | 19,65 | 152 |
| 25.07.11 | 19,51 | 19,70 | 19,51 | 19,59 | 305 |
| 22.07.11 | 19,68 | 19,82 | 19,58 | 19,58 | 397 |
| 21.07.11 | 19,62 | 19,62 | 19,62 | 19,62 | 101 |
| 20.07.11 | 19,62 | 19,62 | 19,62 | 19,62 | 25 |
| 19.07.11 | 19,59 | 19,61 | 19,51 | 19,61 | 866 |
| 18.07.11 | 19,65 | 19,70 | 19,54 | 19,54 | 1167 |
| 15.07.11 | 19,25 | 19,53 | 19,23 | 19,53 | 1375 |
| 14.07.11 | 19,74 | 19,74 | 19,19 | 19,19 | 562 |
| 13.07.11 | 19,72 | 19,89 | 19,72 | 19,85 | 933 |
| 12.07.11 | 19,51 | 19,61 | 19,02 | 19,44 | 3103 |
| 11.07.11 | 19,61 | 19,61 | 19,47 | 19,47 | 1101 |
| 08.07.11 | 19,86 | 19,95 | 19,61 | 19,61 | 573 |
| 07.07.11 | 19,74 | 19,74 | 19,54 | 19,57 | 155 |
| 06.07.11 | 19,65 | 19,79 | 19,61 | 19,64 | 892 |
| 05.07.11 | 19,65 | 19,65 | 19,54 | 19,54 | 859 |
