Deutsche Märkte geschlossen

Sitowise Group Oyj (1FT.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,8400+0,0700 (+2,53%)
Börsenschluss: 03:29PM CEST
Zeitraum:
09. Mai 2023 - 09. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Mai 20242,60002,84002,60002,84002,8400500
08. Mai 20242,57002,77002,57002,77002,7700-
07. Mai 20242,55002,77002,55002,77002,7700-
06. Mai 20242,56002,87002,56002,79002,7900-
03. Mai 20242,59002,83002,59002,78002,7800-
02. Mai 20242,59002,76002,59002,76002,7600-
30. Apr. 20242,53002,77002,53002,77002,7700-
29. Apr. 20242,54002,82002,54002,82002,8200-
26. Apr. 20242,52002,75002,52002,75002,7500-
25. Apr. 20242,52002,75002,52002,75002,7500-
24. Apr. 20242,50002,76002,50002,76002,7600-
23. Apr. 20242,45002,74002,45002,74002,7400-
22. Apr. 20242,49002,75002,49002,75002,7500-
19. Apr. 20242,52002,75002,52002,74002,7400-
18. Apr. 20242,53002,76002,53002,76002,7600-
17. Apr. 20242,53002,75002,53002,75002,7500-
16. Apr. 20242,49002,74002,49002,74002,7400-
15. Apr. 20242,51002,75002,51002,75002,7500-
12. Apr. 20242,53002,79002,53002,76002,7600-
11. Apr. 20242,52002,79002,52002,79002,7900-
10. Apr. 20242,48002,75002,48002,75002,7500-
09. Apr. 20242,48002,73002,48002,73002,7300-
08. Apr. 20242,52002,74002,52002,74002,7400-
05. Apr. 20242,55002,78002,55002,76002,7600-
04. Apr. 20242,47002,71002,47002,71002,7100-
03. Apr. 20242,56002,76002,56002,70002,7000-
02. Apr. 20242,56002,78002,56002,78002,7800-
28. März 20242,50002,78002,50002,78002,7800-
27. März 20242,49002,70002,49002,70002,7000-
26. März 20242,48002,73002,48002,67002,6700-
25. März 20242,50002,77002,50002,71002,7100-
22. März 20242,49002,80002,49002,73002,7300-
21. März 20242,45002,75002,45002,70002,7000-
20. März 20242,54002,81002,54002,70002,7000-
19. März 20242,50002,76002,50002,76002,7600-
18. März 20242,41002,71002,41002,71002,7100-
15. März 20242,45002,67002,45002,64002,6400-
14. März 20242,44002,71002,44002,69002,6900-
13. März 20242,44002,72002,44002,68002,6800-
12. März 20242,40002,68002,40002,67002,6700-
11. März 20242,39002,68002,39002,66002,6600-
08. März 20242,39002,67002,39002,67002,6700-
07. März 20242,42002,67002,42002,67002,6700-
06. März 20242,40002,66002,40002,66002,6600-
05. März 20242,43002,67002,43002,67002,6700-
04. März 20242,39002,68002,39002,68002,6800-
01. März 20242,36002,67002,36002,67002,6700-
29. Feb. 20242,28002,58002,28002,58002,5800-
28. Feb. 20242,39002,61002,39002,54002,5400-
27. Feb. 20242,57002,60002,54002,60002,6000-
26. Feb. 20242,58002,83002,58002,83002,8300-
23. Feb. 20242,58002,82002,58002,82002,8200-
22. Feb. 20242,57002,85002,57002,85002,8500-
21. Feb. 20242,48002,83002,48002,83002,8300-
20. Feb. 20242,44002,74002,44002,74002,7400-
19. Feb. 20242,51002,68002,51002,68002,6800-
16. Feb. 20242,42002,70002,42002,65002,6500-
15. Feb. 20242,43002,76002,43002,66002,6600-
14. Feb. 20242,40002,67002,40002,67002,6700-
13. Feb. 20242,48002,70002,48002,64002,6400-
12. Feb. 20242,50002,77002,50002,72002,7200-
09. Feb. 20242,51002,80002,51002,75002,7500-
08. Feb. 20242,55002,77002,55002,77002,7700-
07. Feb. 20242,55002,81002,55002,78002,7800-
06. Feb. 20242,56002,82002,56002,82002,8200-
05. Feb. 20242,55002,82002,55002,82002,8200-
02. Feb. 20242,55002,81002,55002,81002,8100-
01. Feb. 20242,61002,79002,61002,79002,7900-
31. Jan. 20242,77002,77002,73002,73002,7300-
30. Jan. 20242,67002,67002,67002,67002,6700-
29. Jan. 20242,75002,75002,74002,74002,7400500
26. Jan. 20242,71002,71002,71002,71002,7100-
25. Jan. 20242,73002,73002,73002,73002,7300-
24. Jan. 20242,77002,77002,77002,77002,7700-
23. Jan. 20242,73002,73002,73002,73002,7300-
22. Jan. 20242,76002,76002,76002,76002,7600-
19. Jan. 20242,73002,73002,73002,73002,7300-
18. Jan. 20242,75002,75002,75002,75002,7500-
17. Jan. 20242,76002,76002,76002,76002,7600-
16. Jan. 20242,78002,78002,78002,78002,7800-
15. Jan. 20242,84002,84002,84002,84002,8400-
12. Jan. 20242,84002,84002,84002,84002,8400-
11. Jan. 20242,90002,90002,90002,90002,9000-
10. Jan. 20242,91002,91002,91002,91002,9100-
09. Jan. 20242,92002,92002,92002,92002,9200-
08. Jan. 20242,97002,97002,97002,97002,9700-
05. Jan. 20242,93002,93002,93002,93002,9300-
04. Jan. 20242,97002,97002,97002,97002,9700-
03. Jan. 20242,97002,97002,97002,97002,9700-
02. Jan. 20243,17003,17003,17003,17003,1700-
29. Dez. 20233,08003,08003,08003,08003,0800-
28. Dez. 20232,98002,98002,98002,98002,9800-
27. Dez. 20232,93002,93002,93002,93002,9300-
22. Dez. 20232,89002,89002,89002,89002,8900-
21. Dez. 20232,87002,87002,87002,87002,8700-
20. Dez. 20232,85002,85002,85002,85002,8500-
19. Dez. 20232,79002,79002,79002,79002,7900-
18. Dez. 20232,78002,78002,78002,78002,7800-
15. Dez. 20232,78002,78002,78002,78002,7800-
14. Dez. 20232,80002,80002,80002,80002,8000-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...