Bertelsmann SE & Co. KGaA
WKN: 522990 / ISIN: DE0005229900Erweiterte Funktionen
Historische Kurse (Stuttgart)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 06.08.09 | 71,00 | 74,80 | 70,50 | 70,50 | 46430 |
| 05.08.09 | 67,50 | 67,50 | 67,50 | 67,50 | 0 |
| 04.08.09 | 67,00 | 73,00 | 67,00 | 67,50 | 25500 |
| 03.08.09 | 65,00 | 67,00 | 65,00 | 67,00 | 0 |
| 31.07.09 | 65,00 | 69,00 | 65,00 | 65,00 | 8000 |
| 30.07.09 | 65,00 | 65,00 | 65,00 | 65,00 | 0 |
| 29.07.09 | 65,00 | 65,00 | 65,00 | 65,00 | 0 |
| 28.07.09 | 65,00 | 65,00 | 65,00 | 65,00 | 0 |
| 27.07.09 | 65,00 | 65,05 | 65,00 | 65,00 | 1023 |
| 24.07.09 | 65,00 | 65,00 | 65,00 | 65,00 | 5624 |
| 23.07.09 | 65,00 | 65,00 | 65,00 | 65,00 | 0 |
| 22.07.09 | 65,00 | 65,00 | 65,00 | 65,00 | 0 |
| 21.07.09 | 65,00 | 65,00 | 65,00 | 65,00 | 0 |
| 20.07.09 | 65,00 | 65,00 | 65,00 | 65,00 | 0 |
| 17.07.09 | 65,00 | 65,00 | 65,00 | 65,00 | 0 |
| 16.07.09 | 65,00 | 65,00 | 65,00 | 65,00 | 0 |
| 15.07.09 | 63,00 | 65,00 | 63,00 | 65,00 | 0 |
| 14.07.09 | 63,00 | 63,00 | 63,00 | 63,00 | 0 |
| 13.07.09 | 63,00 | 63,00 | 63,00 | 63,00 | 0 |
| 10.07.09 | 63,50 | 63,65 | 63,50 | 63,50 | 2096 |
| 09.07.09 | 63,50 | 63,55 | 63,50 | 63,50 | 3118 |
| 08.07.09 | 63,50 | 63,50 | 63,50 | 63,50 | 0 |
| 07.07.09 | 63,50 | 63,50 | 63,50 | 63,50 | 0 |
| 06.07.09 | 63,50 | 63,50 | 63,50 | 63,50 | 0 |
| 03.07.09 | 63,50 | 63,50 | 63,50 | 63,50 | 0 |
