Holland Colours NV HOLCO
EURONEXT · Niederlande · Prozessindustrie
€78,50+1,00 (+1,29 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €78,50 | +1,29 % | €78,50 | €78,50 | €78,50 | 20 |
| 2026-09-30 | €77,50 | -1,27 % | €78,50 | €78,50 | €77,50 | 90 |
| 2026-09-29 | €78,50 | +0,64 % | €78,50 | €78,50 | €78,50 | 5 |
| 2026-09-28 | €78,00 | 0,00 % | €78,00 | €78,00 | €78,00 | 15 |
| 2026-09-25 | €78,00 | 0,00 % | €78,00 | €78,00 | €78,00 | 0 |
| 2026-09-24 | €78,00 | -1,89 % | €80,00 | €80,00 | €78,00 | 20 |
| 2026-09-23 | €79,50 | 0,00 % | €79,50 | €79,50 | €79,50 | 0 |
| 2026-09-22 | €79,50 | +1,92 % | €78,00 | €79,50 | €78,00 | 33 |
| 2026-09-21 | €78,00 | 0,00 % | €79,50 | €79,50 | €78,00 | 54 |
| 2026-09-18 | €78,00 | -2,50 % | €80,00 | €80,00 | €78,00 | 2,11K |
| 2026-09-17 | €80,00 | 0,00 % | €80,00 | €80,00 | €80,00 | 0 |
| 2026-09-16 | €80,00 | 0,00 % | €80,00 | €80,00 | €80,00 | 90 |
| 2026-09-15 | €80,00 | 0,00 % | €80,00 | €80,00 | €80,00 | 229 |
| 2026-09-14 | €80,00 | 0,00 % | €80,00 | €80,00 | €80,00 | 291 |
| 2026-09-11 | €80,00 | 0,00 % | €80,50 | €80,50 | €80,00 | 110 |
| 2026-09-10 | €80,00 | -0,62 % | €81,00 | €81,00 | €80,00 | 336 |
| 2026-09-09 | €80,50 | +4,55 % | €78,00 | €81,00 | €78,00 | 4,45K |
| 2026-09-08 | €77,00 | 0,00 % | €78,00 | €78,00 | €77,00 | 7 |
| 2026-09-07 | €77,00 | 0,00 % | €77,00 | €77,00 | €77,00 | 24 |
| 2026-09-04 | €77,00 | -0,65 % | €78,00 | €78,00 | €77,00 | 308 |
| 2026-09-03 | €77,50 | +0,65 % | €77,50 | €77,50 | €77,50 | 163 |
| 2026-09-02 | €77,00 | -0,65 % | €78,00 | €78,00 | €77,00 | 1,09K |
| 2026-09-01 | €77,50 | 0,00 % | €77,50 | €77,50 | €77,50 | 10 |
| 2026-08-31 | €77,50 | 0,00 % | €77,50 | €77,50 | €77,50 | 4 |
| 2026-08-28 | €77,50 | -0,64 % | €77,50 | €77,50 | €77,50 | 80 |
| 2026-08-27 | €78,00 | 0,00 % | €78,00 | €79,00 | €77,50 | 2,85K |
| 2026-08-26 | €78,00 | 0,00 % | €78,00 | €78,00 | €78,00 | 28 |
| 2026-08-25 | €78,00 | +1,30 % | €78,00 | €78,00 | €78,00 | 1,20K |
| 2026-08-24 | €77,00 | -1,91 % | €78,00 | €79,00 | €77,00 | 25 |
| 2026-08-21 | €78,50 | +2,61 % | €78,00 | €78,50 | €77,00 | 1,16K |
| 2026-08-20 | €76,50 | 0,00 % | €76,50 | €76,50 | €76,50 | 0 |
| 2026-08-19 | €76,50 | -0,65 % | €77,00 | €79,00 | €76,50 | 90 |
| 2026-08-18 | €77,00 | 0,00 % | €77,00 | €77,00 | €77,00 | 1,03K |
| 2026-08-17 | €77,00 | -1,28 % | €78,00 | €78,00 | €77,00 | 163 |
| 2026-08-14 | €78,00 | 0,00 % | €78,00 | €79,00 | €78,00 | 269 |
| 2026-08-13 | €78,00 | -1,27 % | €78,00 | €78,00 | €78,00 | 123 |
| 2026-08-12 | €79,00 | 0,00 % | €79,00 | €79,00 | €79,00 | 98 |
| 2026-08-11 | €79,00 | +1,94 % | €79,00 | €79,00 | €79,00 | 26 |
| 2026-08-10 | €77,50 | -0,64 % | €78,50 | €79,00 | €77,50 | 68 |
| 2026-08-07 | €78,00 | 0,00 % | €78,50 | €79,50 | €78,00 | 34 |
| 2026-08-06 | €78,00 | 0,00 % | €78,00 | €78,00 | €78,00 | 0 |
| 2026-08-05 | €78,00 | 0,00 % | €77,50 | €79,50 | €77,00 | 137 |
| 2026-08-04 | €78,00 | -2,50 % | €78,00 | €78,00 | €78,00 | 16 |
| 2026-08-03 | €80,00 | 0,00 % | €80,00 | €80,00 | €77,50 | 86 |
| 2026-07-31 | €80,00 | 0,00 % | €80,00 | €80,00 | €80,00 | 0 |
| 2026-07-30 | €80,00 | +4,58 % | €80,00 | €80,00 | €80,00 | 12 |
| 2026-07-29 | €76,50 | -4,97 % | €80,00 | €80,00 | €76,50 | 27 |
| 2026-07-28 | €80,50 | 0,00 % | €80,50 | €80,50 | €80,50 | 0 |
| 2026-07-27 | €80,50 | +1,26 % | €81,00 | €81,00 | €79,50 | 23 |
| 2026-07-24 | €79,50 | +0,63 % | €79,50 | €79,50 | €79,50 | 21 |
| 2026-07-23 | €79,00 | +0,64 % | €76,50 | €79,00 | €76,50 | 335 |
| 2026-07-22 | €78,50 | +2,61 % | €77,50 | €79,00 | €77,50 | 63 |
| 2026-07-21 | €76,50 | +0,66 % | €79,50 | €79,50 | €76,50 | 37 |
| 2026-07-20 | €76,00 | -4,40 % | €79,50 | €79,50 | €76,00 | 1,17K |
| 2026-07-17 | €79,50 | 0,00 % | €79,00 | €80,00 | €79,00 | 56 |
| 2026-07-16 | €79,50 | +1,27 % | €79,00 | €82,00 | €79,00 | 64 |
| 2026-07-15 | €78,50 | -1,26 % | €80,00 | €80,00 | €78,50 | 275 |
| 2026-07-14 | €79,50 | -4,79 % | €83,50 | €83,50 | €78,50 | 392 |
| 2026-07-13 | €83,50 | +3,09 % | €79,00 | €84,00 | €77,50 | 1,10K |
| 2026-07-10 | €81,00 | +2,53 % | €80,00 | €81,00 | €79,00 | 994 |
| 2026-07-09 | €79,00 | +4,64 % | €81,50 | €81,50 | €79,00 | 115 |
| 2026-07-08 | €75,50 | -6,21 % | €81,00 | €81,00 | €75,50 | 1,14K |
| 2026-07-07 | €80,50 | -3,01 % | €83,00 | €83,00 | €80,00 | 1,08K |
| 2026-07-06 | €83,00 | -2,92 % | €85,00 | €85,00 | €83,00 | 131 |
| 2026-07-03 | €85,50 | +1,18 % | €86,00 | €86,00 | €85,50 | 89 |
| 2026-07-02 | €84,50 | 0,00 % | €84,50 | €84,50 | €84,50 | 0 |
| 2026-07-01 | €84,50 | +0,60 % | €84,50 | €84,50 | €84,50 | 37 |
| 2026-06-30 | €84,00 | -0,59 % | €84,50 | €84,50 | €84,00 | 500 |
| 2026-06-29 | €84,50 | -2,31 % | €85,00 | €85,00 | €84,00 | 116 |
| 2026-06-26 | €86,50 | +1,17 % | €86,50 | €86,50 | €85,00 | 154 |
| 2026-06-25 | €85,50 | 0,00 % | €85,50 | €85,50 | €85,50 | 0 |
| 2026-06-24 | €85,50 | 0,00 % | €85,50 | €85,50 | €85,50 | 11 |
| 2026-06-23 | €85,50 | 0,00 % | €85,50 | €85,50 | €85,50 | 0 |
| 2026-06-22 | €85,50 | -3,39 % | €89,00 | €89,00 | €85,50 | 172 |
| 2026-06-19 | €88,50 | 0,00 % | €88,50 | €88,50 | €88,50 | 0 |
| 2026-06-18 | €88,50 | +4,12 % | €85,50 | €88,50 | €85,00 | 125 |
| 2026-06-17 | €85,00 | 0,00 % | €85,00 | €86,00 | €85,00 | 77 |
| 2026-06-16 | €85,00 | -0,58 % | €85,00 | €85,00 | €85,00 | 25 |
| 2026-06-15 | €85,50 | -0,58 % | €85,00 | €85,50 | €85,00 | 57 |
| 2026-06-12 | €86,00 | 0,00 % | €86,00 | €86,00 | €85,00 | 266 |
| 2026-06-11 | €86,00 | 0,00 % | €86,00 | €86,00 | €86,00 | 5 |
| 2026-06-10 | €86,00 | +0,58 % | €85,00 | €86,00 | €84,00 | 235 |
| 2026-06-09 | €85,50 | -0,58 % | €85,50 | €85,50 | €85,50 | 5 |
| 2026-06-08 | €86,00 | 0,00 % | €86,00 | €86,50 | €86,00 | 194 |
| 2026-06-05 | €86,00 | +0,58 % | €87,00 | €87,00 | €85,00 | 194 |
| 2026-06-04 | €85,50 | -1,16 % | €88,00 | €88,00 | €85,50 | 6 |
| 2026-06-03 | €86,50 | -1,70 % | €87,50 | €87,50 | €86,00 | 576 |
| 2026-06-02 | €88,00 | +0,57 % | €88,00 | €88,00 | €88,00 | 1 |
| 2026-06-01 | €87,50 | -0,57 % | €90,00 | €90,00 | €87,50 | 403 |
| 2026-05-29 | €88,00 | -1,68 % | €89,00 | €90,00 | €88,00 | 143 |