Deutsche Märkte schließen in 8 Stunden 59 Minuten

Journey Energy Inc. (17J.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,3580+0,0380 (+1,64%)
Ab 08:00AM CEST. Markt geöffnet.
Zeitraum:
09. Mai 2023 - 09. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Mai 20242,35802,35802,35802,35802,35807.335
08. Mai 20242,32002,32002,32002,32002,3200-
07. Mai 20242,37402,37402,37402,37402,3740-
06. Mai 20242,33402,33402,33402,33402,3340-
03. Mai 20242,36602,36602,36602,36602,3660-
02. Mai 20242,34602,34602,34602,34602,3460-
30. Apr. 20242,62002,62002,62002,62002,6200-
29. Apr. 20242,62202,62202,62202,62202,6220-
26. Apr. 20242,61602,61602,61602,61602,6160-
25. Apr. 20242,52802,52802,52802,52802,5280-
24. Apr. 20242,50602,50602,50602,50602,5060-
23. Apr. 20242,40402,40402,40402,40402,4040-
22. Apr. 20242,39602,39602,39602,39602,3960-
19. Apr. 20242,39402,39402,39402,39402,3940-
18. Apr. 20242,37402,37402,37402,37402,3740-
17. Apr. 20242,39802,39802,39802,39802,3980-
16. Apr. 20242,43002,43002,43002,43002,4300-
15. Apr. 20242,47602,47602,47602,47602,4760-
12. Apr. 20242,46402,46402,46402,46402,4640-
11. Apr. 20242,51602,51602,51602,51602,5160-
10. Apr. 20242,53802,53802,53802,53802,5380-
09. Apr. 20242,69802,69802,69802,69802,6980-
08. Apr. 20242,65802,65802,65802,65802,6580-
05. Apr. 20242,58602,58602,58602,58602,5860-
04. Apr. 20242,42802,42802,42802,42802,4280-
03. Apr. 20242,14002,14002,14002,14002,1400-
02. Apr. 20242,17402,17402,17402,17402,1740-
28. März 20242,08002,08002,08002,08002,0800-
27. März 20242,06002,06002,06002,06002,0600-
26. März 20242,12002,12002,12002,12002,1200-
25. März 20242,12002,12002,12002,12002,1200-
22. März 20242,18002,18002,18002,18002,1800-
21. März 20242,20002,20002,20002,20002,2000-
20. März 20242,18002,18002,18002,18002,1800-
19. März 20242,20002,20002,20002,20002,2000-
18. März 20242,22002,22002,22002,22002,2200-
15. März 20242,24002,38002,24002,38002,38007.335
14. März 20242,16002,16002,16002,16002,1600-
13. März 20242,12002,12002,12002,12002,1200-
12. März 20242,18002,18002,18002,18002,1800-
11. März 20242,28002,28002,28002,28002,2800-
08. März 20242,42002,42002,42002,42002,4200-
07. März 20242,50002,50002,50002,50002,5000-
06. März 20242,42002,42002,42002,42002,4200-
05. März 20242,68002,68002,68002,68002,6800-
04. März 20242,60002,60002,60002,60002,6000-
01. März 20242,52002,52002,52002,52002,5200-
29. Feb. 20242,52002,52002,52002,52002,5200-
28. Feb. 20242,42002,42002,42002,42002,4200-
27. Feb. 20242,40002,40002,40002,40002,4000-
26. Feb. 20242,40002,40002,40002,40002,4000-
23. Feb. 20242,40002,40002,40002,40002,4000-
22. Feb. 20242,42002,42002,42002,42002,4200-
21. Feb. 20242,32002,32002,32002,32002,3200-
20. Feb. 20242,36002,36002,36002,36002,3600-
19. Feb. 20242,36002,36002,36002,36002,3600-
16. Feb. 20242,42002,42002,42002,42002,4200-
15. Feb. 20242,32002,32002,32002,32002,3200-
14. Feb. 20242,30002,30002,30002,30002,3000-
13. Feb. 20242,38002,38002,38002,38002,3800-
12. Feb. 20242,42002,42002,42002,42002,4200-
09. Feb. 20242,46002,46002,46002,46002,4600-
08. Feb. 20242,38002,38002,38002,38002,3800-
07. Feb. 20242,38002,38002,38002,38002,3800-
06. Feb. 20242,30002,30002,30002,30002,3000-
05. Feb. 20242,40002,40002,40002,40002,4000-
02. Feb. 20242,48002,48002,48002,48002,48001.800
01. Feb. 20242,58002,58002,58002,58002,5800-
31. Jan. 20242,62002,62002,62002,62002,6200-
30. Jan. 20242,60002,60002,60002,60002,6000-
29. Jan. 20242,56002,56002,56002,56002,5600-
26. Jan. 20242,56002,56002,56002,56002,5600-
25. Jan. 20242,46002,46002,46002,46002,4600-
24. Jan. 20242,40002,40002,40002,40002,4000-
23. Jan. 20242,38002,38002,38002,38002,3800-
22. Jan. 20242,30002,30002,30002,30002,3000-
19. Jan. 20242,32002,32002,32002,32002,3200-
18. Jan. 20242,32002,32002,32002,32002,3200-
17. Jan. 20242,36002,36002,36002,36002,3600-
16. Jan. 20242,50002,50002,50002,50002,5000-
15. Jan. 20242,56002,56002,56002,56002,5600-
12. Jan. 20242,46002,56002,46002,56002,56001.000
11. Jan. 20242,44002,44002,44002,44002,4400-
10. Jan. 20242,50002,50002,50002,50002,5000-
09. Jan. 20242,52002,52002,52002,52002,5200-
08. Jan. 20242,56002,56002,56002,56002,5600-
05. Jan. 20242,52002,52002,52002,52002,5200-
04. Jan. 20242,52002,52002,52002,52002,5200-
03. Jan. 20242,48002,48002,48002,48002,4800-
02. Jan. 20242,58002,58002,58002,58002,5800-
29. Dez. 20232,52002,52002,52002,52002,5200-
28. Dez. 20232,58002,58002,58002,58002,5800-
27. Dez. 20232,64002,64002,64002,64002,6400-
22. Dez. 20232,60002,60002,60002,60002,6000-
21. Dez. 20232,56002,56002,56002,56002,5600-
20. Dez. 20232,64002,64002,64002,64002,6400-
19. Dez. 20232,56002,56002,56002,56002,5600-
18. Dez. 20232,50002,50002,50002,50002,5000-
15. Dez. 20232,46002,46002,46002,46002,4600-
14. Dez. 20232,38002,38002,38002,38002,3800-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...