Deutsche Märkte geschlossen

LPP SA (1RY.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3.990,00+192,00 (+5,06%)
Ab 10:30AM CEST. Markt geöffnet.
Zeitraum:
10. Mai 2023 - 10. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
10. Mai 20243.956,003.994,003.956,003.990,003.990,00-
09. Mai 20243.798,003.798,003.798,003.798,003.798,00-
08. Mai 20243.840,003.840,003.840,003.840,003.840,00-
07. Mai 20243.780,003.780,003.728,003.748,003.748,00-
06. Mai 20243.584,003.584,003.584,003.584,003.584,00-
03. Mai 20243.578,003.586,003.576,003.580,003.580,00-
02. Mai 20243.594,003.602,003.576,003.576,003.576,00-
30. Apr. 20243.620,003.632,003.584,003.584,003.584,00-
29. Apr. 20243.572,003.608,003.566,003.566,003.566,00-
26. Apr. 20243.446,003.446,003.446,003.446,003.446,00-
25. Apr. 20243.482,003.482,003.478,003.478,003.478,00-
24. Apr. 20243.518,003.542,003.502,003.502,003.502,00-
23. Apr. 20243.648,003.664,003.648,003.664,003.664,00-
22. Apr. 20243.436,003.436,003.430,003.430,003.430,002
22. Apr. 2024285 Dividende
19. Apr. 20243.536,003.618,003.536,003.618,003.333,00-
18. Apr. 20243.468,003.468,003.468,003.468,003.194,82-
17. Apr. 20243.446,003.446,003.446,003.446,003.174,55-
16. Apr. 20243.612,003.612,003.612,003.612,003.327,47-
15. Apr. 20243.668,003.668,003.668,003.668,003.379,06-
12. Apr. 20243.658,003.738,003.658,003.738,003.443,55-
11. Apr. 20243.632,003.632,003.616,003.616,003.331,16-
10. Apr. 20243.492,003.492,003.492,003.492,003.216,93-
09. Apr. 20243.548,003.592,003.548,003.586,003.303,52-
08. Apr. 20243.450,003.450,003.450,003.450,003.178,23-
05. Apr. 20243.504,003.504,003.504,003.504,003.227,98-
04. Apr. 20243.448,003.474,003.416,003.474,003.200,34-
03. Apr. 20243.494,003.522,003.462,003.470,003.196,66-
02. Apr. 20243.530,003.530,003.480,003.480,003.205,87-
28. März 20243.460,003.674,003.460,003.674,003.384,593
27. März 20243.226,003.226,003.226,003.226,002.971,88-
26. März 20243.136,003.136,003.136,003.136,002.888,97-
25. März 20243.182,003.200,003.182,003.200,002.947,93-
22. März 20243.240,003.326,003.240,003.326,003.064,0010
21. März 20243.148,003.148,003.148,003.148,002.900,02-
20. März 20243.084,003.262,003.084,003.262,003.005,0410
19. März 20243.160,003.160,003.146,003.152,002.903,714
18. März 20242.698,003.336,002.698,003.336,003.073,213
15. März 20244.096,004.096,002.648,002.648,002.439,415
14. März 20244.190,004.190,004.092,004.092,003.769,66-
13. März 20244.164,004.200,004.164,004.200,003.869,15-
12. März 20244.082,004.134,004.082,004.124,003.799,14-
11. März 20244.060,004.060,004.060,004.060,003.740,18-
08. März 20244.060,004.060,004.060,004.060,003.740,18-
07. März 20244.062,004.096,004.032,004.096,003.773,35-
06. März 20244.086,004.102,004.046,004.070,003.749,39-
05. März 20244.080,004.086,004.050,004.050,003.730,97-
04. März 20244.124,004.204,004.124,004.204,003.872,84-
01. März 20244.100,004.168,004.100,004.130,003.804,672
29. Feb. 20244.200,004.228,004.200,004.228,003.894,95-
28. Feb. 20244.360,004.360,004.360,004.360,004.016,55-
27. Feb. 20244.350,004.366,004.332,004.332,003.990,76-
26. Feb. 20244.178,004.270,004.178,004.206,003.874,682
23. Feb. 20244.164,004.186,004.164,004.186,003.856,26-
22. Feb. 20243.880,004.136,003.880,004.122,003.797,302
21. Feb. 20243.930,003.970,003.930,003.970,003.657,27-
20. Feb. 20243.874,003.902,003.874,003.902,003.594,63-
19. Feb. 20243.682,003.742,003.682,003.742,003.447,23-
16. Feb. 20243.620,003.620,003.620,003.620,003.334,84-
15. Feb. 20243.570,003.626,003.570,003.626,003.340,37-
14. Feb. 20243.650,003.650,003.636,003.640,003.353,27-
13. Feb. 20243.776,003.776,003.752,003.752,003.456,44-
12. Feb. 20243.670,003.706,003.670,003.706,003.414,07-
09. Feb. 20243.694,003.728,003.694,003.712,003.419,60-
08. Feb. 20243.700,003.766,003.700,003.766,003.469,341
07. Feb. 20243.592,003.592,003.592,003.592,003.309,05-
06. Feb. 20243.520,003.520,003.520,003.520,003.242,72-
05. Feb. 20243.680,003.680,003.632,003.644,003.356,95-
02. Feb. 20243.612,003.612,003.612,003.612,003.327,47-
01. Feb. 20243.554,003.592,003.554,003.592,003.309,05-
31. Jan. 20243.512,003.560,003.504,003.558,003.277,73-
30. Jan. 20243.346,003.346,003.346,003.346,003.082,43-
29. Jan. 20243.394,003.398,003.354,003.354,003.089,80-
26. Jan. 20243.380,003.412,003.380,003.412,003.143,23-
25. Jan. 20243.422,003.454,003.422,003.450,003.178,23-
24. Jan. 20243.392,003.392,003.392,003.392,003.124,80-
23. Jan. 20243.486,003.486,003.476,003.476,003.202,19-
22. Jan. 20243.476,003.512,003.476,003.500,003.224,30-
19. Jan. 20243.422,003.422,003.422,003.422,003.152,44-
18. Jan. 20243.418,003.428,003.412,003.420,003.150,60-
17. Jan. 20243.464,003.464,003.424,003.424,003.154,281
16. Jan. 20243.500,003.504,003.478,003.486,003.211,40-
15. Jan. 20243.668,003.668,003.668,003.668,003.379,06-
12. Jan. 20243.646,003.668,003.646,003.668,003.379,06-
11. Jan. 20243.624,003.668,003.624,003.660,003.371,69-
10. Jan. 20243.510,003.510,003.510,003.510,003.233,51-
09. Jan. 20243.434,003.434,003.434,003.434,003.163,49-
08. Jan. 20243.426,003.426,003.412,003.412,003.143,23-
05. Jan. 20243.504,003.504,003.504,003.504,003.227,98-
04. Jan. 20243.540,003.540,003.508,003.508,003.231,67-
03. Jan. 20243.544,003.544,003.534,003.536,003.257,46-
02. Jan. 20243.672,003.672,003.660,003.660,003.371,69-
29. Dez. 20233.704,003.726,003.704,003.722,003.428,81-
28. Dez. 20233.782,003.798,003.738,003.758,003.461,97-
27. Dez. 20233.778,003.828,003.778,003.828,003.526,46-
22. Dez. 20233.808,003.826,003.804,003.810,003.509,88-
21. Dez. 20233.798,003.834,003.798,003.834,003.531,99-
20. Dez. 20233.788,003.828,003.788,003.828,003.526,46-
19. Dez. 20233.692,003.700,003.692,003.700,003.408,54-
18. Dez. 20233.648,003.708,003.648,003.696,003.404,86-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...