Deutsche Märkte geschlossen

Sextant PME I (0P0000V1C4.F)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3.861,08+0,09 (+0,00%)
Ab 10:00PM CEST. Markt geöffnet.
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Apr. 2024------
25. Apr. 2024------
24. Apr. 20243.861,083.861,083.861,083.861,083.861,08-
23. Apr. 20243.860,993.860,993.860,993.860,993.860,99-
22. Apr. 20243.807,203.807,203.807,203.807,203.807,20-
19. Apr. 20243.795,523.795,523.795,523.795,523.795,52-
18. Apr. 20243.814,293.814,293.814,293.814,293.814,29-
17. Apr. 20243.808,023.808,023.808,023.808,023.808,02-
16. Apr. 20243.816,023.816,023.816,023.816,023.816,02-
15. Apr. 20243.860,403.860,403.860,403.860,403.860,40-
12. Apr. 20243.863,973.863,973.863,973.863,973.863,97-
11. Apr. 20243.879,643.879,643.879,643.879,643.879,64-
10. Apr. 20243.875,153.875,153.875,153.875,153.875,15-
09. Apr. 20243.883,303.883,303.883,303.883,303.883,30-
08. Apr. 20243.896,363.896,363.896,363.896,363.896,36-
05. Apr. 20243.863,973.863,973.863,973.863,973.863,97-
04. Apr. 20243.896,373.896,373.896,373.896,373.896,37-
03. Apr. 20243.876,393.876,393.876,393.876,393.876,39-
02. Apr. 20243.842,993.842,993.842,993.842,993.842,99-
28. März 2024------
27. März 20243.854,153.854,153.854,153.854,153.854,15-
26. März 20243.820,603.820,603.820,603.820,603.820,60-
25. März 20243.799,483.799,483.799,483.799,483.799,48-
22. März 20243.792,253.792,253.792,253.792,253.792,25-
21. März 20243.791,213.791,213.791,213.791,213.791,21-
20. März 20243.746,013.746,013.746,013.746,013.746,01-
19. März 20243.735,473.735,473.735,473.735,473.735,47-
18. März 20243.738,633.738,633.738,633.738,633.738,63-
15. März 20243.761,123.761,123.761,123.761,123.761,12-
14. März 20243.764,203.764,203.764,203.764,203.764,20-
13. März 20243.777,443.777,443.777,443.777,443.777,44-
12. März 20243.768,113.768,113.768,113.768,113.768,11-
11. März 20243.727,573.727,573.727,573.727,573.727,57-
08. März 20243.747,053.747,053.747,053.747,053.747,05-
07. März 20243.748,643.748,643.748,643.748,643.748,64-
06. März 20243.733,983.733,983.733,983.733,983.733,98-
05. März 20243.719,833.719,833.719,833.719,833.719,83-
04. März 20243.764,253.764,253.764,253.764,253.764,25-
01. März 20243.775,523.775,523.775,523.775,523.775,52-
29. Feb. 20243.759,203.759,203.759,203.759,203.759,20-
28. Feb. 20243.768,323.768,323.768,323.768,323.768,32-
27. Feb. 20243.782,383.782,383.782,383.782,383.782,38-
26. Feb. 20243.766,463.766,463.766,463.766,463.766,46-
23. Feb. 20243.765,183.765,183.765,183.765,183.765,18-
22. Feb. 20243.765,543.765,543.765,543.765,543.765,54-
21. Feb. 20243.741,593.741,593.741,593.741,593.741,59-
20. Feb. 20243.746,773.746,773.746,773.746,773.746,77-
19. Feb. 20243.770,133.770,133.770,133.770,133.770,13-
16. Feb. 20243.785,193.785,193.785,193.785,193.785,19-
15. Feb. 20243.769,583.769,583.769,583.769,583.769,58-
14. Feb. 20243.756,683.756,683.756,683.756,683.756,68-
13. Feb. 20243.743,413.743,413.743,413.743,413.743,41-
12. Feb. 20243.792,483.792,483.792,483.792,483.792,48-
09. Feb. 20243.772,453.772,453.772,453.772,453.772,45-
08. Feb. 20243.793,853.793,853.793,853.793,853.793,85-
07. Feb. 20243.782,593.782,593.782,593.782,593.782,59-
06. Feb. 20243.756,463.756,463.756,463.756,463.756,46-
05. Feb. 20243.756,843.756,843.756,843.756,843.756,84-
02. Feb. 20243.763,013.763,013.763,013.763,013.763,01-
01. Feb. 20243.770,253.770,253.770,253.770,253.770,25-
31. Jan. 20243.782,463.782,463.782,463.782,463.782,46-
30. Jan. 20243.781,573.781,573.781,573.781,573.781,57-
29. Jan. 20243.784,443.784,443.784,443.784,443.784,44-
26. Jan. 20243.777,143.777,143.777,143.777,143.777,14-
25. Jan. 20243.745,843.745,843.745,843.745,843.745,84-
24. Jan. 20243.724,743.724,743.724,743.724,743.724,74-
23. Jan. 20243.715,553.715,553.715,553.715,553.715,55-
22. Jan. 20243.699,823.699,823.699,823.699,823.699,82-
19. Jan. 20243.675,543.675,543.675,543.675,543.675,54-
18. Jan. 20243.712,983.712,983.712,983.712,983.712,98-
17. Jan. 20243.689,973.689,973.689,973.689,973.689,97-
16. Jan. 20243.727,633.727,633.727,633.727,633.727,63-
15. Jan. 20243.748,543.748,543.748,543.748,543.748,54-
12. Jan. 20243.766,293.766,293.766,293.766,293.766,29-
11. Jan. 20243.733,023.733,023.733,023.733,023.733,02-
10. Jan. 20243.741,793.741,793.741,793.741,793.741,79-
09. Jan. 20243.765,573.765,573.765,573.765,573.765,57-
08. Jan. 20243.758,493.758,493.758,493.758,493.758,49-
05. Jan. 20243.740,843.740,843.740,843.740,843.740,84-
04. Jan. 20243.762,993.762,993.762,993.762,993.762,99-
03. Jan. 20243.755,783.755,783.755,783.755,783.755,78-
02. Jan. 20243.824,543.824,543.824,543.824,543.824,54-
29. Dez. 20233.863,973.863,973.863,973.863,973.863,97-
28. Dez. 20233.859,103.859,103.859,103.859,103.859,10-
27. Dez. 20233.854,643.854,643.854,643.854,643.854,64-
22. Dez. 20233.832,173.832,173.832,173.832,173.832,17-
21. Dez. 20233.800,503.800,503.800,503.800,503.800,50-
20. Dez. 20233.802,573.802,573.802,573.802,573.802,57-
19. Dez. 20233.779,453.779,453.779,453.779,453.779,45-
18. Dez. 20233.747,783.747,783.747,783.747,783.747,78-
15. Dez. 20233.748,423.748,423.748,423.748,423.748,42-
14. Dez. 20233.715,093.715,093.715,093.715,093.715,09-
13. Dez. 20233.624,103.624,103.624,103.624,103.624,10-
12. Dez. 20233.622,853.622,853.622,853.622,853.622,85-
11. Dez. 20233.655,233.655,233.655,233.655,233.655,23-
08. Dez. 20233.662,783.662,783.662,783.662,783.662,78-
07. Dez. 20233.636,653.636,653.636,653.636,653.636,65-
06. Dez. 20233.635,443.635,443.635,443.635,443.635,44-
05. Dez. 20233.623,243.623,243.623,243.623,243.623,24-
04. Dez. 20233.597,893.597,893.597,893.597,893.597,89-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...