Deutsche Märkte geschlossen

Stratégie Techno (0P00000QM2.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3.444,39-9,99 (-0,29%)
Börsenschluss: 10:00PM CEST
Zeitraum:
28. Apr. 2023 - 28. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Apr. 2024------
25. Apr. 20243.444,393.444,393.444,393.444,393.444,39-
24. Apr. 20243.454,383.454,383.454,383.454,383.454,38-
23. Apr. 20243.448,283.448,283.448,283.448,283.448,28-
22. Apr. 20243.405,823.405,823.405,823.405,823.405,82-
19. Apr. 20243.368,063.368,063.368,063.368,063.368,06-
18. Apr. 20243.444,153.444,153.444,153.444,153.444,15-
17. Apr. 20243.479,853.479,853.479,853.479,853.479,85-
16. Apr. 20243.534,613.534,613.534,613.534,613.534,61-
15. Apr. 20243.526,763.526,763.526,763.526,763.526,76-
12. Apr. 20243.583,543.583,543.583,543.583,543.583,54-
11. Apr. 20243.612,763.612,763.612,763.612,763.612,76-
10. Apr. 20243.524,823.524,823.524,823.524,823.524,82-
09. Apr. 20243.547,713.547,713.547,713.547,713.547,71-
08. Apr. 20243.554,883.554,883.554,883.554,883.554,88-
05. Apr. 20243.550,753.550,753.550,753.550,753.550,75-
04. Apr. 20243.514,273.514,273.514,273.514,273.514,27-
03. Apr. 20243.584,313.584,313.584,313.584,313.584,31-
02. Apr. 20243.586,833.586,833.586,833.586,833.586,83-
28. März 20243.594,433.594,433.594,433.594,433.594,43-
27. März 20243.595,223.595,223.595,223.595,223.595,22-
26. März 20243.581,913.581,913.581,913.581,913.581,91-
25. März 20243.601,343.601,343.601,343.601,343.601,34-
22. März 20243.618,113.618,113.618,113.618,113.618,11-
21. März 20243.594,703.594,703.594,703.594,703.594,70-
20. März 20243.585,643.585,643.585,643.585,643.585,64-
19. März 20243.549,923.549,923.549,923.549,923.549,92-
18. März 20243.528,123.528,123.528,123.528,123.528,12-
15. März 20243.505,883.505,883.505,883.505,883.505,88-
14. März 20243.540,143.540,143.540,143.540,143.540,14-
13. März 20243.550,033.550,033.550,033.550,033.550,03-
12. März 20243.585,273.585,273.585,273.585,273.585,27-
11. März 20243.520,433.520,433.520,433.520,433.520,43-
08. März 20243.540,453.540,453.540,453.540,453.540,45-
07. März 20243.603,583.603,583.603,583.603,583.603,58-
06. März 20243.554,983.554,983.554,983.554,983.554,98-
05. März 20243.529,683.529,683.529,683.529,683.529,68-
04. März 20243.590,773.590,773.590,773.590,773.590,77-
01. März 20243.591,133.591,133.591,133.591,133.591,13-
29. Feb. 20243.526,993.526,993.526,993.526,993.526,99-
28. Feb. 20243.500,973.500,973.500,973.500,973.500,97-
27. Feb. 20243.507,103.507,103.507,103.507,103.507,10-
26. Feb. 20243.500,993.500,993.500,993.500,993.500,99-
23. Feb. 20243.497,513.497,513.497,513.497,513.497,51-
22. Feb. 20243.496,333.496,333.496,333.496,333.496,33-
21. Feb. 20243.379,493.379,493.379,493.379,493.379,49-
20. Feb. 20243.410,133.410,133.410,133.410,133.410,13-
19. Feb. 2024------
16. Feb. 20243.470,623.470,623.470,623.470,623.470,62-
15. Feb. 20243.496,123.496,123.496,123.496,123.496,12-
14. Feb. 20243.506,273.506,273.506,273.506,273.506,27-
13. Feb. 20243.444,973.444,973.444,973.444,973.444,97-
12. Feb. 20243.497,403.497,403.497,403.497,403.497,40-
09. Feb. 20243.513,753.513,753.513,753.513,753.513,75-
08. Feb. 20243.472,273.472,273.472,273.472,273.472,27-
07. Feb. 20243.454,433.454,433.454,433.454,433.454,43-
06. Feb. 20243.423,213.423,213.423,213.423,213.423,21-
05. Feb. 20243.436,353.436,353.436,353.436,353.436,35-
02. Feb. 20243.387,423.387,423.387,423.387,423.387,42-
01. Feb. 20243.364,953.364,953.364,953.364,953.364,95-
31. Jan. 20243.324,763.324,763.324,763.324,763.324,76-
30. Jan. 20243.375,083.375,083.375,083.375,083.375,08-
29. Jan. 20243.395,333.395,333.395,333.395,333.395,33-
26. Jan. 20243.348,573.348,573.348,573.348,573.348,57-
25. Jan. 20243.373,833.373,833.373,833.373,833.373,83-
24. Jan. 20243.356,953.356,953.356,953.356,953.356,95-
23. Jan. 20243.330,213.330,213.330,213.330,213.330,21-
22. Jan. 20243.317,043.317,043.317,043.317,043.317,04-
19. Jan. 20243.297,263.297,263.297,263.297,263.297,26-
18. Jan. 20243.233,413.233,413.233,413.233,413.233,41-
17. Jan. 20243.180,623.180,623.180,623.180,623.180,62-
16. Jan. 20243.194,273.194,273.194,273.194,273.194,27-
15. Jan. 2024------
12. Jan. 20243.168,273.168,273.168,273.168,273.168,27-
11. Jan. 20243.148,763.148,763.148,763.148,763.148,76-
10. Jan. 20243.144,413.144,413.144,413.144,413.144,41-
09. Jan. 20243.123,433.123,433.123,433.123,433.123,43-
08. Jan. 20243.111,863.111,863.111,863.111,863.111,86-
05. Jan. 20243.044,863.044,863.044,863.044,863.044,86-
04. Jan. 20243.031,853.031,853.031,853.031,853.031,85-
03. Jan. 20243.053,533.053,533.053,533.053,533.053,53-
02. Jan. 20243.082,573.082,573.082,573.082,573.082,57-
29. Dez. 20233.129,113.129,113.129,113.129,113.129,11-
28. Dez. 20233.125,653.125,653.125,653.125,653.125,65-
27. Dez. 20233.134,733.134,733.134,733.134,733.134,73-
22. Dez. 20233.125,473.125,473.125,473.125,473.125,47-
21. Dez. 20233.132,383.132,383.132,383.132,383.132,38-
20. Dez. 20233.109,133.109,133.109,133.109,133.109,13-
19. Dez. 20233.148,533.148,533.148,533.148,533.148,53-
18. Dez. 20233.148,883.148,883.148,883.148,883.148,88-
15. Dez. 20233.136,343.136,343.136,343.136,343.136,34-
14. Dez. 20233.123,373.123,373.123,373.123,373.123,37-
13. Dez. 20233.149,313.149,313.149,313.149,313.149,31-
12. Dez. 20233.118,523.118,523.118,523.118,523.118,52-
11. Dez. 20233.109,353.109,353.109,353.109,353.109,35-
08. Dez. 20233.080,823.080,823.080,823.080,823.080,82-
07. Dez. 20233.059,713.059,713.059,713.059,713.059,71-
06. Dez. 20233.027,063.027,063.027,063.027,063.027,06-
05. Dez. 20233.034,653.034,653.034,653.034,653.034,65-
04. Dez. 20233.013,083.013,083.013,083.013,083.013,08-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...