Klöckner & Co SE
WKN: KC0100 / ISIN: DE000KC01000Erweiterte Funktionen
Historische Kurse (Xetra)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 25.01.10 | 17,25 | 18,17 | 17,25 | 17,80 | 747765 |
| 22.01.10 | 17,95 | 18,08 | 17,12 | 17,65 | 1506513 |
| 21.01.10 | 18,10 | 18,72 | 17,99 | 18,06 | 1173178 |
| 20.01.10 | 18,75 | 18,77 | 17,82 | 18,00 | 726880 |
| 19.01.10 | 18,86 | 18,86 | 18,25 | 18,75 | 625483 |
| 18.01.10 | 18,76 | 19,00 | 18,64 | 18,81 | 276754 |
| 15.01.10 | 19,25 | 19,29 | 18,74 | 18,75 | 743494 |
| 14.01.10 | 18,83 | 19,40 | 18,68 | 19,30 | 770288 |
| 13.01.10 | 18,28 | 18,95 | 18,23 | 18,60 | 503301 |
| 12.01.10 | 19,00 | 19,15 | 18,15 | 18,48 | 1004022 |
| 11.01.10 | 19,40 | 19,74 | 19,04 | 19,07 | 766410 |
| 08.01.10 | 19,11 | 19,72 | 19,03 | 19,30 | 971222 |
| 07.01.10 | 18,20 | 19,27 | 18,16 | 19,08 | 1004529 |
| 06.01.10 | 18,49 | 18,59 | 18,09 | 18,19 | 307313 |
| 05.01.10 | 17,95 | 18,49 | 17,83 | 18,40 | 639948 |
| 04.01.10 | 17,70 | 18,05 | 17,70 | 17,95 | 492011 |
| 01.01.10 | - | - | - | 17,85 | 0 |
| 31.12.09 | - | - | - | 17,85 | 0 |
| 30.12.09 | 17,51 | 17,90 | 17,28 | 17,85 | 428550 |
| 29.12.09 | 17,79 | 17,87 | 17,56 | 17,64 | 303077 |
| 28.12.09 | 17,73 | 17,90 | 17,70 | 17,90 | 203165 |
| 25.12.09 | - | - | - | 17,73 | 0 |
| 24.12.09 | - | - | - | 17,73 | 0 |
| 23.12.09 | 17,96 | 17,98 | 17,55 | 17,73 | 502396 |
| 22.12.09 | 17,55 | 17,97 | 17,45 | 17,91 | 672093 |
