Deutsche Märkte schließen in 1 Stunde 45 Minute

Datawalk SA (01R.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
10,84-0,12 (-1,09%)
Ab 10:30AM CEST. Markt geöffnet.
Zeitraum:
25. Sept. 2022 - 25. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Sept. 202310,6410,6410,6410,8410,84-
22. Sept. 202311,1611,1610,9610,9610,96-
21. Sept. 202311,5411,5411,4211,4211,42-
20. Sept. 202311,5411,6811,5411,6811,68-
19. Sept. 202311,6211,7411,6211,7411,74-
18. Sept. 202311,6811,8211,6811,7811,78-
15. Sept. 202311,6612,0011,6612,0012,00-
14. Sept. 202311,7811,8411,7811,8411,84-
13. Sept. 202311,9812,3011,9812,3012,30-
12. Sept. 202312,2412,3411,9611,9611,96-
11. Sept. 202312,8012,9612,8012,9612,96-
08. Sept. 202313,2213,6413,0413,0413,04-
07. Sept. 202313,6413,6413,4213,5413,54-
06. Sept. 202313,8013,8813,5213,7613,76-
05. Sept. 202313,8614,0013,8013,9013,90-
04. Sept. 202314,3014,4814,0814,0814,08-
01. Sept. 202314,1414,5214,1214,5014,50-
31. Aug. 202314,1014,4814,1014,2814,28-
30. Aug. 202314,3614,6214,2214,2214,22-
29. Aug. 202314,8214,8214,4414,5614,56-
28. Aug. 202314,8815,0614,8815,0415,04-
25. Aug. 202314,9615,2814,9615,0615,06-
24. Aug. 202315,1015,4815,1015,3215,32-
23. Aug. 202315,5815,7415,2415,4415,44-
22. Aug. 202314,9816,0214,9816,0216,02-
21. Aug. 202314,4615,1814,4615,0815,08-
18. Aug. 202314,8014,9214,4614,4614,46-
17. Aug. 202315,6415,6415,0015,0015,00-
16. Aug. 202315,2815,9215,2815,6615,66-
15. Aug. 202315,3415,3415,2215,2215,22-
14. Aug. 202315,9015,9015,3215,3215,32-
11. Aug. 202315,8416,8815,8416,2416,24-
10. Aug. 202315,6615,9415,5215,9415,94-
09. Aug. 202316,6016,6015,8415,8415,84-
08. Aug. 202317,0617,2816,6416,7416,74-
07. Aug. 2023------
04. Aug. 202317,5418,1817,5417,8017,80-
03. Aug. 202317,3817,9817,3817,7217,72-
02. Aug. 202318,0018,0017,6217,7617,76-
01. Aug. 202318,2818,4018,1418,1418,14-
31. Juli 202318,2818,6018,2818,5218,52-
28. Juli 202318,5418,7818,2218,7018,70-
27. Juli 202318,5419,1218,5418,8618,86-
26. Juli 202317,4617,4617,4617,4617,46-
25. Juli 202316,4617,5816,4617,5817,58-
24. Juli 202316,9616,9616,6216,6616,66-
21. Juli 202317,1217,4017,0817,0817,08-
20. Juli 202317,0817,6417,0817,4017,40-
19. Juli 202316,6217,6816,6217,6817,68-
18. Juli 202316,9417,1016,8817,0217,02-
17. Juli 202317,5217,7417,2217,2217,22-
14. Juli 202317,9617,9617,6817,6817,68-
13. Juli 202318,9018,9018,6218,6218,62-
12. Juli 202319,2019,6019,2019,2219,22-
11. Juli 202319,4819,4819,4819,4819,48-
10. Juli 202317,3218,0617,3218,0618,06-
07. Juli 202317,1617,4817,1617,4217,42-
06. Juli 202318,8418,8417,2217,2217,22-
05. Juli 202314,0014,0014,0014,0014,00-
04. Juli 202313,5414,1813,5414,1814,18-
03. Juli 202312,6612,6612,6612,6612,66-
30. Juni 202312,2212,8612,2212,7812,78-
29. Juni 202311,4012,3411,4012,3412,34-
28. Juni 202311,9011,9011,4811,4811,48-
27. Juni 202312,3812,4212,1012,1012,10-
26. Juni 202312,7212,8612,6012,6012,60-
23. Juni 202312,3412,7012,3412,7012,70-
22. Juni 202312,5412,5812,3812,4612,46-
21. Juni 202312,8012,8612,6412,7412,74-
20. Juni 202312,9613,1412,8012,9212,92-
19. Juni 202313,2813,3813,1213,1413,14-
16. Juni 202312,9813,8812,9813,2813,28-
15. Juni 202312,7413,1412,7413,0813,08-
14. Juni 202312,4413,0212,4412,9412,94-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.