Deutsche Märkte schließen in 7 Stunden 50 Minuten

Madmind Studio SA (12R.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
0,7740-0,0280 (-3,49%)
Ab 08:06AM CET. Markt geöffnet.
Zeitraum:
07. Dez. 2022 - 07. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 20230,77400,77400,77400,77400,7740-
06. Dez. 20230,79200,82000,79200,80200,8020-
05. Dez. 20230,80200,82400,80200,81800,8180-
04. Dez. 20230,80400,83200,80400,83200,8320-
01. Dez. 20230,78200,82200,78200,82200,8220-
30. Nov. 20230,77800,81000,77800,81000,8100-
29. Nov. 20230,78200,81400,78000,80800,8080-
28. Nov. 20230,78200,78200,78200,78200,7820-
27. Nov. 20230,77200,80800,77200,80800,8080-
24. Nov. 20230,76400,76400,76400,76400,7640-
23. Nov. 20230,76200,79000,76200,76400,7640-
22. Nov. 20230,76400,78800,76400,78800,7880-
21. Nov. 20230,79000,82000,78400,78400,7840-
20. Nov. 20230,83200,86000,83200,86000,8600-
17. Nov. 20230,84200,86200,84200,86200,8620-
16. Nov. 20230,84200,87400,84200,87400,8740-
15. Nov. 20230,87000,88400,87000,87200,8720-
14. Nov. 20230,84600,89800,84600,89800,8980-
13. Nov. 20230,84400,90000,84400,87600,8760-
10. Nov. 20230,84800,88200,84800,87600,8760-
09. Nov. 20230,88800,92000,87400,87600,8760-
08. Nov. 20230,88200,91800,88200,91400,9140-
07. Nov. 20230,89800,94200,89800,93000,9300-
06. Nov. 20230,91400,93200,91400,92800,9280-
03. Nov. 20230,94000,97000,94000,94800,9480-
02. Nov. 20230,92400,97200,92400,97200,9720-
01. Nov. 20230,92600,92600,92600,92600,9260-
31. Okt. 20230,92600,96200,92600,96200,9620-
30. Okt. 20230,96201,01500,94800,95200,9520-
27. Okt. 20230,87801,00000,87800,96200,9620-
26. Okt. 20230,87400,91000,87400,87800,8780-
25. Okt. 20230,87600,90800,87600,90400,9040-
24. Okt. 20230,87600,91800,87600,91000,9100-
23. Okt. 20230,88400,91600,88400,91600,9160-
20. Okt. 20230,90000,93000,88200,88200,8820-
19. Okt. 20230,90000,93400,90000,93000,9300-
18. Okt. 20230,90200,93600,90200,93600,9360-
17. Okt. 20230,89400,93800,89400,93600,9360-
16. Okt. 20230,92600,95600,92600,94600,9460-
13. Okt. 20230,90000,95000,90000,95000,9500-
12. Okt. 20230,90800,94000,90800,93200,9320-
11. Okt. 20230,90400,95600,90400,94000,9400-
10. Okt. 20230,85600,93400,85600,93400,9340-
09. Okt. 20230,84800,88400,84800,88400,8840-
06. Okt. 20230,86000,89000,86000,87600,8760-
05. Okt. 20230,86000,89600,86000,89600,8960-
04. Okt. 20230,86200,89000,86200,88800,8880-
03. Okt. 20230,86400,89600,86400,89200,8920-
02. Okt. 20230,88200,91000,88200,89600,8960-
29. Sept. 20230,86400,89400,86400,88200,8820-
28. Sept. 20230,87200,92000,87200,90400,9040-
27. Sept. 20230,86600,89800,86600,89200,8920-
26. Sept. 20230,86600,89800,86600,89600,8960-
25. Sept. 20230,92600,92800,89800,89800,8980-
22. Sept. 20230,92400,96200,92400,96200,9620-
21. Sept. 20230,92600,96000,92600,96000,9600-
20. Sept. 20230,91000,95400,91000,95400,9540-
19. Sept. 20230,93400,94400,93400,94400,9440-
18. Sept. 20230,95400,97000,95400,96600,9660-
15. Sept. 20230,96000,99200,96000,99000,9900-
14. Sept. 20230,99001,02500,99001,01001,0100-
13. Sept. 20230,98201,01500,98201,01501,0150-
12. Sept. 20231,00501,02001,00501,01501,0150-
11. Sept. 20230,96401,04500,96401,04501,0450-
08. Sept. 20230,96001,01500,96000,99800,9980-
07. Sept. 20230,98801,01000,98800,99800,9980-
06. Sept. 20231,00501,04001,00501,02501,0250-
05. Sept. 20231,01001,06001,01001,04001,0400-
04. Sept. 20230,99601,06500,99601,04501,0450-
01. Sept. 20231,01501,04501,01501,03001,0300-
31. Aug. 20231,01501,05501,01501,04001,0400-
30. Aug. 20230,99401,06000,99401,05501,0550-
29. Aug. 20230,88201,02500,88201,02501,0250-
28. Aug. 20230,83200,92400,83200,92400,9240-
25. Aug. 20230,82200,86200,82200,86200,8620-
24. Aug. 20230,80000,85200,80000,85200,8520-
23. Aug. 20230,78600,81400,78600,79600,7960-
22. Aug. 20230,79000,82200,79000,82200,8220-
21. Aug. 20230,77400,82000,77400,82000,8200-
18. Aug. 20230,78200,80200,77400,77400,7740-
17. Aug. 20230,78200,80800,78200,80800,8080-
16. Aug. 20230,79000,81600,79000,81000,8100-
15. Aug. 20230,79400,79400,78600,78800,7880-
14. Aug. 20230,79600,82400,79200,79200,7920-
11. Aug. 20230,79800,83200,79800,82400,8240-
10. Aug. 20230,80200,83600,80200,82800,8280-
09. Aug. 20230,78400,83000,78400,83000,8300-
08. Aug. 20230,80400,84000,80400,81600,8160-
07. Aug. 2023------
04. Aug. 20230,84800,93800,84800,93400,9340-
03. Aug. 20230,84600,86800,84600,86800,8680-
02. Aug. 20230,78400,86400,78400,86400,8640-
01. Aug. 20230,78200,81400,78200,81400,8140-
31. Juli 20230,78000,80800,78000,80800,8080-
28. Juli 20230,77800,80800,77800,80600,8060-
27. Juli 20230,77800,80600,77800,80600,8060-
26. Juli 20230,77600,80600,77600,80600,8060-
25. Juli 20230,79600,80400,79600,80000,8000-
24. Juli 20230,76200,81600,76200,80600,8060-
21. Juli 20230,76600,79000,76600,79000,7900-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...