Deutsche Märkte schließen in 2 Stunden 9 Minuten
DAX
18.491,26 -116,90 (-0,63%) Euro Stoxx 50
4.981,05 -22,49 (-0,45%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Gold
2.354,40 -14,90 (-0,63%) EUR/USD
1,0868 -0,0038 (-0,35%) Bitcoin EUR
63.703,05 -314,93 (-0,49%)
FORIS AG (FRS.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 05:36PM CEST. Markt geöffnet.
Zeitraum:
04. Juni 2023 - 04. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Juni 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 1.500 |
| 31. Mai 2024 | 2,2200 | 2,2400 | 2,2200 | 2,2400 | 2,2400 | 2.000 |
| 30. Mai 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 29. Mai 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 28. Mai 2024 | 2,2400 | 2,2600 | 2,2400 | 2,2600 | 2,2600 | 256 |
| 27. Mai 2024 | 2,2200 | 2,2600 | 2,2200 | 2,2600 | 2,2600 | 1.278 |
| 24. Mai 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 23. Mai 2024 | 2,2000 | 2,2000 | 2,1600 | 2,1600 | 2,1600 | 2.000 |
| 22. Mai 2024 | 2,2200 | 2,2200 | 2,1600 | 2,1600 | 2,1600 | 975 |
| 21. Mai 2024 | 2,2200 | 2,2200 | 2,1600 | 2,1600 | 2,1600 | 3.550 |
| 20. Mai 2024 | 2,2000 | 2,2400 | 2,2000 | 2,2400 | 2,2400 | 587 |
| 17. Mai 2024 | 2,2200 | 2,2200 | 2,2000 | 2,2000 | 2,2000 | 4.413 |
| 16. Mai 2024 | 2,0800 | 2,1800 | 2,0800 | 2,1800 | 2,1800 | 994 |
| 15. Mai 2024 | 2,0800 | 2,0800 | 2,0600 | 2,0600 | 2,0600 | 2.245 |
| 14. Mai 2024 | 2,0200 | 2,0800 | 2,0200 | 2,0800 | 2,0800 | 234 |
| 13. Mai 2024 | 2,0600 | 2,0600 | 2,0400 | 2,0400 | 2,0400 | 600 |
| 10. Mai 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
| 09. Mai 2024 | 2,0200 | 2,0400 | 2,0200 | 2,0400 | 2,0400 | 750 |
| 08. Mai 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
| 07. Mai 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
| 06. Mai 2024 | 2,0400 | 2,0600 | 2,0000 | 2,0400 | 2,0400 | 3.758 |
| 03. Mai 2024 | 2,0000 | 2,0600 | 2,0000 | 2,0200 | 2,0200 | 7.000 |
| 02. Mai 2024 | 1,7500 | 1,9100 | 1,7500 | 1,9100 | 1,9100 | 7.867 |
| 30. Apr. 2024 | 1,6300 | 1,7100 | 1,6300 | 1,7100 | 1,7100 | 12.963 |
| 29. Apr. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 26. Apr. 2024 | 1,6100 | 1,6100 | 1,6000 | 1,6000 | 1,6000 | 130 |
| 25. Apr. 2024 | 1,6400 | 1,6400 | 1,6100 | 1,6100 | 1,6100 | 400 |
| 24. Apr. 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 5.018 |
| 23. Apr. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 22. Apr. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 19. Apr. 2024 | 1,6500 | 1,6500 | 1,6000 | 1,6000 | 1,6000 | 775 |
| 18. Apr. 2024 | 1,5700 | 1,6400 | 1,5700 | 1,6300 | 1,6300 | 6.580 |
| 17. Apr. 2024 | 1,5500 | 1,6100 | 1,5500 | 1,6100 | 1,6100 | 100 |
| 16. Apr. 2024 | 1,4800 | 1,4900 | 1,4800 | 1,4900 | 1,4900 | 205 |
| 15. Apr. 2024 | 1,4400 | 1,5100 | 1,4400 | 1,5100 | 1,5100 | 1.002 |
| 12. Apr. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 11. Apr. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 10. Apr. 2024 | 1,5400 | 1,5400 | 1,4900 | 1,4900 | 1,4900 | 680 |
| 09. Apr. 2024 | 1,4500 | 1,5200 | 1,4500 | 1,4900 | 1,4900 | 2.880 |
| 08. Apr. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 05. Apr. 2024 | 1,5000 | 1,5000 | 1,4700 | 1,4700 | 1,4700 | 10.000 |
| 04. Apr. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 03. Apr. 2024 | 1,4300 | 1,4900 | 1,4000 | 1,4800 | 1,4800 | 6.044 |
| 02. Apr. 2024 | 1,4900 | 1,5000 | 1,4800 | 1,5000 | 1,5000 | 2.369 |
| 28. März 2024 | 1,4900 | 1,5300 | 1,4300 | 1,4900 | 1,4900 | 107.102 |
| 27. März 2024 | 1,5400 | 1,6000 | 1,5100 | 1,5100 | 1,5100 | 18.000 |
| 26. März 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 2.000 |
| 25. März 2024 | 1,3200 | 1,3700 | 1,3000 | 1,3700 | 1,3700 | 14.720 |
| 22. März 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 21. März 2024 | 1,3000 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 13.841 |
| 20. März 2024 | 1,3800 | 1,4800 | 1,2800 | 1,2900 | 1,2900 | 38.765 |
| 19. März 2024 | 1,3000 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | 220 |
| 18. März 2024 | 1,2900 | 1,3000 | 1,2800 | 1,2900 | 1,2900 | 6.631 |
| 15. März 2024 | 1,2600 | 1,3100 | 1,2400 | 1,2900 | 1,2900 | 26.011 |
| 14. März 2024 | 1,4000 | 1,4000 | 1,2800 | 1,2900 | 1,2900 | 13.178 |
| 13. März 2024 | 1,4000 | 1,4100 | 1,4000 | 1,4100 | 1,4100 | 33 |
| 12. März 2024 | 1,4200 | 1,4200 | 1,4000 | 1,4200 | 1,4200 | 720 |
| 11. März 2024 | 1,4200 | 1,4600 | 1,4000 | 1,4300 | 1,4300 | 1.210 |
| 08. März 2024 | 1,4900 | 1,5000 | 1,4000 | 1,4300 | 1,4300 | 7.764 |
| 07. März 2024 | 1,5000 | 1,5500 | 1,5000 | 1,5500 | 1,5500 | 2.000 |
| 06. März 2024 | 1,5000 | 1,5000 | 1,4800 | 1,4800 | 1,4800 | 3.593 |
| 05. März 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 78 |
| 04. März 2024 | 1,5200 | 1,5200 | 1,5100 | 1,5100 | 1,5100 | 239 |
| 01. März 2024 | 1,5000 | 1,5800 | 1,5000 | 1,5300 | 1,5300 | 3.650 |
| 29. Feb. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 28. Feb. 2024 | 1,5400 | 1,5400 | 1,5200 | 1,5200 | 1,5200 | 200 |
| 27. Feb. 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 26. Feb. 2024 | 1,5400 | 1,5400 | 1,5300 | 1,5300 | 1,5300 | 20 |
| 23. Feb. 2024 | 1,5400 | 1,5400 | 1,5100 | 1,5100 | 1,5100 | 181 |
| 22. Feb. 2024 | 1,5400 | 1,5400 | 1,5200 | 1,5200 | 1,5200 | 342 |
| 21. Feb. 2024 | 1,6600 | 1,6600 | 1,5400 | 1,5400 | 1,5400 | 8.600 |
| 20. Feb. 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 19. Feb. 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 16. Feb. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 15. Feb. 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 14. Feb. 2024 | 1,7000 | 1,7000 | 1,6800 | 1,6800 | 1,6800 | 1.760 |
| 13. Feb. 2024 | 1,6900 | 1,7000 | 1,6800 | 1,6800 | 1,6800 | 751 |
| 12. Feb. 2024 | 1,6800 | 1,6900 | 1,6600 | 1,6600 | 1,6600 | 747 |
| 09. Feb. 2024 | 1,6500 | 1,6600 | 1,6500 | 1,6600 | 1,6600 | 205 |
| 08. Feb. 2024 | 1,7000 | 1,7000 | 1,6300 | 1,6600 | 1,6600 | 7.100 |
| 07. Feb. 2024 | 1,8800 | 1,9000 | 1,6500 | 1,6600 | 1,6600 | 64.976 |
| 06. Feb. 2024 | 1,8200 | 1,9200 | 1,8200 | 1,9100 | 1,9100 | 7.500 |
| 05. Feb. 2024 | 1,8000 | 1,8300 | 1,8000 | 1,8300 | 1,8300 | 1.050 |
| 02. Feb. 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 01. Feb. 2024 | 1,9000 | 1,9000 | 1,8200 | 1,8200 | 1,8200 | 1.550 |
| 31. Jan. 2024 | 1,9500 | 1,9500 | 1,9000 | 1,9000 | 1,9000 | 2.000 |
| 30. Jan. 2024 | 2,1000 | 2,1000 | 2,0000 | 2,0200 | 2,0200 | 6.592 |
| 29. Jan. 2024 | 2,2000 | 2,2400 | 2,1400 | 2,2000 | 2,2000 | 2.409 |
| 26. Jan. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 25. Jan. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 24. Jan. 2024 | 2,3200 | 2,3200 | 2,2800 | 2,2800 | 2,2800 | 100 |
| 23. Jan. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 400 |
| 22. Jan. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 19. Jan. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 18. Jan. 2024 | 2,2600 | 2,2600 | 2,1800 | 2,1800 | 2,1800 | 101 |
| 17. Jan. 2024 | 2,1000 | 2,1200 | 2,1000 | 2,1200 | 2,1200 | 2.000 |
| 16. Jan. 2024 | 2,1000 | 2,1400 | 2,1000 | 2,1000 | 2,1000 | 429 |
| 15. Jan. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 12. Jan. 2024 | 2,0000 | 2,1000 | 2,0000 | 2,1000 | 2,1000 | 2.525 |
| 11. Jan. 2024 | 2,0400 | 2,0800 | 1,9800 | 2,0800 | 2,0800 | 3.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
