Deutsche Märkte schließen in 17 Minuten

Parrot S.A. (0OPY.L)

LSE - LSE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,2000+0,0100 (+0,46%)
Börsenschluss: 12:39PM BST
Zeitraum:
09. Mai 2023 - 09. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Mai 20242,20002,20002,13002,20002,2000346
08. Mai 20242,16002,19002,16002,19002,190052
07. Mai 20242,20002,20002,20002,20002,200017
03. Mai 20242,09002,16002,02002,11002,110078
02. Mai 2024------
01. Mai 2024------
30. Apr. 20242,24002,24002,20002,20002,2000149
29. Apr. 20242,24002,30002,24002,24002,240065
26. Apr. 2024------
25. Apr. 20242,18002,20002,15002,15002,150070
24. Apr. 20242,15002,15002,15002,15002,1500417
23. Apr. 20242,19002,19002,17002,17002,170051
22. Apr. 20242,23002,26002,13702,23002,2300400
19. Apr. 20242,26002,26002,13002,13002,1300220
18. Apr. 20242,19002,19002,19002,19002,190039
17. Apr. 20242,27002,27002,22002,26002,260093
16. Apr. 20242,28002,28002,28002,28002,28002
15. Apr. 20242,29002,29002,26102,28002,2800317
12. Apr. 20242,26002,27002,17002,27002,270084
11. Apr. 20242,26002,26002,25002,25002,25008
10. Apr. 20242,28002,29002,25002,26002,260040
09. Apr. 20242,30002,34002,28002,33002,3300445
08. Apr. 20242,40002,40002,30302,30302,3030123
05. Apr. 20242,39002,39002,30002,30002,300035
04. Apr. 20242,35002,35002,35002,35002,3500636
03. Apr. 20242,40002,40002,39002,40002,4000253
02. Apr. 20242,35002,42002,35002,39002,3900255
28. März 20242,34002,34002,34002,34002,340040
27. März 20242,44002,44002,31002,31002,3100306
26. März 20242,36002,36002,36002,36002,36005
25. März 20242,23002,30002,23002,27002,2700129
22. März 20242,48002,48002,32002,36002,360044
21. März 20242,42002,48002,42002,44002,440083
20. März 20242,50002,50002,45002,45002,450074
19. März 20242,43002,49002,32002,41002,4100413
18. März 20242,31002,38002,30002,38002,3800491
15. März 20242,64002,64002,46002,46002,4600199
14. März 20242,64002,72002,64002,72002,72009
13. März 20242,70002,70002,70002,70002,700058
12. März 20242,68002,68002,68002,68002,6800538
11. März 20242,80002,86002,78002,79002,7900269
08. März 20242,79002,79002,61002,61002,6100279
07. März 20242,76002,79002,76002,79002,7900209
06. März 20242,82002,82002,76002,76002,760034
05. März 20242,75002,83002,71502,73002,7300485
04. März 20242,75002,84002,75002,75002,7500506
01. März 20242,77002,77002,77002,77002,7700-
29. Feb. 20242,70002,79002,70002,76002,7600448
28. Feb. 20242,80002,80002,80002,80002,800010
27. Feb. 20242,78002,88002,72002,83002,830030
26. Feb. 20242,70002,80002,70002,74002,740070
23. Feb. 2024------
22. Feb. 20242,72002,72002,62002,62002,620036
21. Feb. 20242,64002,70002,62002,62002,620045
20. Feb. 20242,75002,75002,70002,70002,700013
19. Feb. 20242,83002,83002,76002,76002,760023
16. Feb. 20242,87002,87002,76002,80002,800035
15. Feb. 20242,82002,82002,82002,82002,8200101
14. Feb. 20242,87002,92002,82002,82002,820042
13. Feb. 20242,82002,90002,82002,89002,8900201
12. Feb. 20242,78002,88002,78002,82002,8200287
09. Feb. 20242,80002,80002,78002,78002,780011
08. Feb. 20242,83002,83002,83002,83002,830012
07. Feb. 20242,85002,85002,70002,79002,7900121
06. Feb. 20242,71002,85002,69602,69602,6960335
05. Feb. 20242,73002,73002,65002,65002,6500100
02. Feb. 20242,80002,80002,75002,77002,7700868
01. Feb. 20242,85002,85002,80002,80002,8000852
31. Jan. 20242,81002,81002,81002,81002,810034
30. Jan. 20242,77002,77002,77002,77002,7700461
29. Jan. 20242,84002,84002,78002,78602,786021
26. Jan. 20242,82002,90002,82002,84002,840060
25. Jan. 20242,86002,94002,85002,94002,9400466
24. Jan. 2024------
23. Jan. 2024------
22. Jan. 20243,15003,15003,02003,02003,0200242
19. Jan. 20243,15003,15003,02003,02003,020083
18. Jan. 20243,14003,14003,01003,01003,0100161
17. Jan. 20243,11003,17003,01003,05003,0500160
16. Jan. 20243,11003,15002,95003,00003,0000523
15. Jan. 20242,85003,13002,85003,13003,1300783
12. Jan. 20242,87003,14002,56002,77002,7700912
11. Jan. 20242,69002,83002,69002,74002,7400426
10. Jan. 20242,71002,89002,68002,68002,6800105
09. Jan. 20242,69002,69002,50002,69002,690084
08. Jan. 20242,47002,53002,47002,52002,520042
05. Jan. 20242,45002,51002,42002,51002,5100116
04. Jan. 20242,42002,45002,42002,45002,4500244
03. Jan. 20242,45002,45002,36002,36002,360075
02. Jan. 20242,34002,47002,34002,41002,410079
29. Dez. 20232,44002,53002,35002,45002,4500706
28. Dez. 20232,54002,55002,39002,43002,43001.186
27. Dez. 20232,88002,92002,40002,60002,60001.657
22. Dez. 20232,10002,22002,10002,20002,2000148
21. Dez. 20232,28002,28002,15002,24002,2400219
20. Dez. 20232,26002,26002,22002,22002,22009
19. Dez. 20232,21002,27002,20002,21002,2100202
18. Dez. 20232,20002,20002,20002,20002,200012
15. Dez. 20232,19002,28002,19002,20002,200046
14. Dez. 20232,18002,20002,16002,20002,200045
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...