KLOECKNER & CO SE

CHX:KCO_D.DXE4, DE000KC01000
+ KLOECKNER & CO SE op mijn watchlist
7,675 17:29
-0,045 (-0,58%)

Historische koersen - januari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
02 jan 4,440 4,573 4,440
4,573 8.157 +0,143 +3,22%
03 jan 4,545 4,440 4,440
4,545 11.073 -0,132 -2,90%
06 jan 4,480 4,685 4,475
4,690 21.363 +0,245 +5,52%
07 jan 4,700 4,575 4,575
4,700 41.038 -0,110 -2,35%
08 jan 4,560 4,435 4,415
4,560 6.907 -0,140 -3,06%
09 jan 4,560 4,420 4,405
4,460 23.584 -0,015 -0,34%
10 jan 4,425 4,375 4,373
4,485 6.525 -0,045 -1,02%
13 jan 4,365 4,360 4,335
4,375 9.528 -0,015 -0,34%
14 jan 4,430 4,458 4,393
4,470 21.565 +0,097 +2,24%
15 jan 4,470 4,530 4,460
4,535 30.767 +0,073 +1,63%
16 jan 4,560 4,485 4,470
4,560 26.971 -0,045 -0,99%
17 jan 4,528 4,603 4,528
4,615 31.001 +0,118 +2,62%
20 jan 4,575 4,730 4,565
4,770 15.337 +0,128 +2,77%
21 jan 4,760 4,735 4,705
4,785 16.396 +0,005 +0,11%
22 jan 4,690 4,573 4,550
4,705 17.732 -0,163 -3,43%
23 jan 4,590 4,613 4,530
4,615 27.369 +0,040 +0,87%
24 jan 4,625 4,628 4,605
4,670 11.037 +0,015 +0,33%
27 jan 4,590 4,665 4,585
4,665 31.080 +0,037 +0,81%
28 jan 4,640 4,770 4,640
4,785 9.314 +0,105 +2,25%
29 jan 4,785 4,730 4,720
4,785 8.528 -0,040 -0,84%
30 jan 4,823 4,805 4,770
4,875 8.960 +0,075 +1,59%
31 jan 4,858 4,958 4,858
5,020 19.478 +0,153 +3,17%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront