Klöckner & Co SE
WKN: KC0100 / ISIN: DE000KC01000Erweiterte Funktionen
Historische Kurse (Xetra)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 29.12.06 | 32,90 | 33,05 | 32,81 | 32,81 | 107512 |
| 28.12.06 | 32,11 | 33,30 | 32,11 | 32,80 | 230916 |
| 27.12.06 | 31,00 | 31,90 | 31,00 | 31,88 | 171966 |
| 26.12.06 | - | - | - | 30,55 | 0 |
| 25.12.06 | - | - | - | 30,55 | 0 |
| 22.12.06 | 30,68 | 30,94 | 30,30 | 30,55 | 96801 |
| 21.12.06 | 31,15 | 31,15 | 30,51 | 30,73 | 122697 |
| 20.12.06 | 31,20 | 31,44 | 30,76 | 31,10 | 237503 |
| 19.12.06 | 31,50 | 31,55 | 29,65 | 30,26 | 291603 |
| 18.12.06 | 30,99 | 31,70 | 30,96 | 31,41 | 279652 |
| 15.12.06 | 29,90 | 30,68 | 29,85 | 30,55 | 507622 |
| 14.12.06 | 29,30 | 29,87 | 29,23 | 29,80 | 386540 |
| 13.12.06 | 28,38 | 29,20 | 28,32 | 29,20 | 252273 |
| 12.12.06 | 28,49 | 28,60 | 27,86 | 28,30 | 340175 |
| 11.12.06 | 27,63 | 29,45 | 27,63 | 28,40 | 616742 |
| 08.12.06 | 27,34 | 27,50 | 27,20 | 27,48 | 129835 |
| 07.12.06 | 27,48 | 27,63 | 27,15 | 27,40 | 93731 |
| 06.12.06 | 27,85 | 27,85 | 27,00 | 27,34 | 110545 |
| 05.12.06 | 27,01 | 27,70 | 26,64 | 27,69 | 151426 |
| 04.12.06 | 26,98 | 27,04 | 26,50 | 26,72 | 155745 |
| 01.12.06 | 27,38 | 27,80 | 26,52 | 26,56 | 185398 |
| 30.11.06 | 26,60 | 27,40 | 26,60 | 27,24 | 306498 |
| 29.11.06 | 26,10 | 26,88 | 26,10 | 26,46 | 333288 |
| 28.11.06 | 26,70 | 26,70 | 25,50 | 25,80 | 681204 |
| 27.11.06 | 27,01 | 27,10 | 26,34 | 26,70 | 202121 |
