Deutsche Märkte geschlossen

SMCP S.A. (0RVA.IL)

IOB - IOB Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,4875+0,0625 (+2,58%)
Börsenschluss: 03:52PM BST
Zeitraum:
10. Mai 2023 - 10. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
10. Mai 20242,45502,53502,45002,48752,48755.299
09. Mai 20242,41502,43502,39502,42502,4250546
08. Mai 20242,43002,46502,36502,45252,452518.791
07. Mai 20242,30002,49502,41502,43502,43502.804
03. Mai 20242,19252,30502,20502,34502,34503.154
02. Mai 20242,30002,20922,20922,20002,2000409
01. Mai 20242,26752,26752,26752,26752,2675-
30. Apr. 20242,35252,31502,31502,26752,26756.100
29. Apr. 20242,25252,25252,25252,25252,2525-
26. Apr. 20242,24002,27472,25752,25252,252515.330
25. Apr. 20242,32002,33502,24002,28252,282527.978
24. Apr. 20242,38752,41002,33482,36252,362532.033
23. Apr. 20242,23502,38512,30002,41502,415010.359
22. Apr. 20242,16252,29002,25832,27752,277512.295
19. Apr. 20242,22002,19502,14002,17752,17757.513
18. Apr. 20242,23002,25502,21932,24502,245017.572
17. Apr. 20242,22502,25002,22502,23002,230010.778
16. Apr. 20242,24502,24672,22002,23502,235010.882
15. Apr. 20242,24502,26782,22572,27252,272521.112
12. Apr. 20242,33502,26192,23502,23502,235011.175
11. Apr. 20242,31002,35372,30002,31502,315014.804
10. Apr. 20242,36252,47502,33002,34502,345032.059
09. Apr. 20242,37752,36502,31502,34002,340026.452
08. Apr. 20242,23002,34982,23502,34002,340021.111
05. Apr. 20242,25252,23002,20502,21502,215027.524
04. Apr. 20242,30002,33002,25002,25752,257521.240
03. Apr. 20242,29252,29012,25452,26752,26758.619
02. Apr. 20242,34002,33082,28002,30502,30505.429
28. März 20242,28752,33002,29622,31502,31509.806
27. März 20242,26252,31012,22502,25752,257530.674
26. März 20242,31502,31502,26002,24502,24503.529
25. März 20242,34502,34512,31352,30502,30502.620
22. März 20242,35252,39042,37002,41502,415011.083
21. März 20242,35752,40502,34502,34002,34006.508
20. März 20242,34002,36502,31002,35252,35256.044
19. März 20242,45752,39342,34002,35252,352593.080
18. März 20242,46252,51502,46492,45752,45756.056
15. März 20242,51002,49522,38502,44502,445033.351
14. März 20242,53002,56002,51172,50502,5050221
13. März 20242,45752,55002,44012,51002,510012.943
12. März 20242,38752,51002,41002,46752,467512.495
11. März 20242,24502,51502,33502,34502,345021.379
08. März 20242,14002,22002,13002,19252,192530.275
07. März 20242,21502,17002,14012,15252,152513.416
06. März 20242,25752,33002,23512,28752,287548.236
05. März 20242,40502,34002,27502,29252,292538.350
04. März 20242,43002,42002,35502,40002,400023.635
01. März 20242,57752,50002,38502,43002,430047.704
29. Feb. 20242,70002,74502,57492,57252,572532.698
28. Feb. 20242,95252,85532,73082,82002,820010.128
27. Feb. 20242,83002,90502,79502,88752,887533.933
26. Feb. 20242,81002,88992,82022,80502,805047.623
23. Feb. 20242,81002,75002,73002,76752,76755.152
22. Feb. 20242,74002,84502,76002,83502,835019.907
21. Feb. 20242,77752,77002,72242,73002,730014.139
20. Feb. 20242,77752,80002,72002,79252,792510.561
19. Feb. 20242,86252,83002,77312,80002,80004.649
16. Feb. 20242,85752,93502,85512,85252,852514.216
15. Feb. 20242,70002,84032,71502,83002,83005.054
14. Feb. 20242,62002,70512,59262,67252,672511.283
13. Feb. 20242,71502,72002,61002,62502,625012.969
12. Feb. 20242,60002,72002,63502,69252,692513.430
09. Feb. 20242,65252,68502,59002,60002,600012.271
08. Feb. 20242,60002,64782,61502,65252,65258.124
07. Feb. 20242,68752,70672,61992,63502,63507.978
06. Feb. 20242,71002,71002,65492,67752,67753.280
05. Feb. 20242,71002,79002,68002,72002,720011.301
02. Feb. 20242,68752,75002,67482,74002,740025.161
01. Feb. 20242,73502,73502,67002,70502,705065.255
31. Jan. 20242,79252,80002,70002,74002,74007.329
30. Jan. 20242,81002,84002,81502,82502,825016.282
29. Jan. 20242,75252,85002,44502,80502,805033.294
26. Jan. 20242,88752,90002,82502,91502,915011.850
25. Jan. 20243,00002,94502,83502,84002,84004.200
24. Jan. 20242,95252,97022,94752,93502,935011.833
23. Jan. 20242,80002,90522,83502,92002,92005.154
22. Jan. 20242,79252,81002,80002,82002,820011.466
19. Jan. 20242,75752,80502,71002,78252,782531.815
18. Jan. 20242,75752,83502,70502,83002,830013.124
17. Jan. 20242,82002,75502,66002,73002,730024.613
16. Jan. 20242,97252,99002,83002,83502,8350198.801
15. Jan. 20243,03003,07502,97982,98752,98759.549
12. Jan. 20243,02003,09503,01003,08253,082529.430
11. Jan. 20243,07753,11003,00983,05753,057515.307
10. Jan. 20243,15253,18503,09983,14503,145015.616
09. Jan. 20243,27253,24503,15483,20003,20005.512
08. Jan. 20243,16753,22503,14003,16753,167514.804
05. Jan. 20243,16253,18003,04993,17753,177542.548
04. Jan. 20243,20503,18003,10503,12503,125012.101
03. Jan. 20243,40503,39003,14503,15753,157544.638
02. Jan. 20243,45253,55503,37503,40003,400013.129
29. Dez. 20233,50003,45993,41993,45253,45256.728
28. Dez. 20233,58753,58503,48003,50503,505015.931
27. Dez. 20233,45253,67003,48003,63503,635047.586
22. Dez. 20233,50003,45503,42003,45253,45258.103
21. Dez. 20233,47253,48583,42003,45253,45259.164
20. Dez. 20233,44003,53003,44183,50003,500020.500
19. Dez. 20233,26753,47503,27003,41503,415021.494
18. Dez. 20233,28753,28003,19003,25253,252571.671
15. Dez. 20233,26753,47003,30983,35753,357550.242
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...