Bertelsmann SE & Co. KGaA
WKN: 522990 / ISIN: DE0005229900Erweiterte Funktionen
Historische Kurse (Frankfurt)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 02.07.09 | 62,00 | 62,00 | 62,00 | 62,00 | 0 |
| 01.07.09 | 65,00 | 65,00 | 65,00 | 65,00 | 2500 |
| 30.06.09 | 65,00 | 65,00 | 65,00 | 65,00 | 0 |
| 29.06.09 | 65,00 | 65,00 | 65,00 | 65,00 | 0 |
| 26.06.09 | 65,00 | 65,10 | 65,00 | 65,00 | 1900 |
| 25.06.09 | 65,01 | 65,01 | 65,00 | 65,00 | 3000 |
| 24.06.09 | 65,00 | 65,01 | 65,00 | 65,01 | 0 |
| 23.06.09 | 65,00 | 65,00 | 65,00 | 65,00 | 0 |
| 22.06.09 | 65,01 | 65,01 | 65,01 | 65,01 | 0 |
| 19.06.09 | 65,01 | 65,01 | 65,01 | 65,01 | 0 |
| 18.06.09 | 65,01 | 65,01 | 65,01 | 65,01 | 0 |
| 17.06.09 | 65,01 | 65,01 | 65,01 | 65,01 | 7976 |
| 16.06.09 | 65,01 | 65,10 | 65,01 | 65,10 | 3 |
| 15.06.09 | 65,01 | 65,01 | 65,01 | 65,01 | 920 |
| 12.06.09 | 65,50 | 71,00 | 65,50 | 71,00 | 2000 |
| 11.06.09 | 65,50 | 65,50 | 65,50 | 65,50 | 0 |
| 10.06.09 | 65,60 | 65,60 | 65,50 | 65,60 | 3025 |
| 09.06.09 | 65,60 | 65,60 | 65,60 | 65,60 | 1007 |
| 08.06.09 | 65,50 | 65,60 | 65,50 | 65,60 | 25 |
| 05.06.09 | 65,50 | 65,50 | 65,50 | 65,50 | 0 |
| 04.06.09 | 65,10 | 65,50 | 65,10 | 65,50 | 1 |
| 03.06.09 | 65,00 | 65,00 | 65,00 | 65,00 | 0 |
| 02.06.09 | 65,00 | 65,10 | 65,00 | 65,10 | 1534 |
| 01.06.09 | 65,00 | 65,00 | 65,00 | 65,00 | 0 |
| 29.05.09 | 65,00 | 65,00 | 65,00 | 65,00 | 0 |
