Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.157,49 +40,11 (+0,11%) Gold
2.013,60 -32,80 (-1,60%) EUR/USD
1,0756 -0,0042 (-0,39%) Bitcoin EUR
40.652,93 +246,03 (+0,61%)
Firan Technology Group Corporation (22F.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 04:05PM CET. Markt geöffnet.
Zeitraum:
08. Dez. 2022 - 08. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Dez. 2023 | 2,8800 | 2,9000 | 2,8200 | 2,8200 | 2,8200 | - |
| 07. Dez. 2023 | 2,9400 | 2,9400 | 2,8200 | 2,8200 | 2,8200 | - |
| 06. Dez. 2023 | 2,9400 | 2,9400 | 2,8800 | 2,9400 | 2,9400 | - |
| 05. Dez. 2023 | 3,0400 | 3,0600 | 3,0400 | 3,0600 | 3,0600 | - |
| 04. Dez. 2023 | 2,9800 | 3,0400 | 2,9800 | 3,0400 | 3,0400 | - |
| 01. Dez. 2023 | 2,8800 | 3,0000 | 2,8800 | 2,9800 | 2,9800 | - |
| 30. Nov. 2023 | 2,6600 | 2,8200 | 2,6600 | 2,8200 | 2,8200 | - |
| 29. Nov. 2023 | 2,5600 | 2,7000 | 2,4800 | 2,6800 | 2,6800 | - |
| 28. Nov. 2023 | 2,6000 | 2,6000 | 2,5600 | 2,5600 | 2,5600 | - |
| 27. Nov. 2023 | 2,5800 | 2,6600 | 2,5800 | 2,6600 | 2,6600 | - |
| 24. Nov. 2023 | 2,5800 | 2,5800 | 2,4600 | 2,5000 | 2,5000 | - |
| 23. Nov. 2023 | 2,5800 | 2,6000 | 2,5400 | 2,6000 | 2,6000 | - |
| 22. Nov. 2023 | 2,5400 | 2,5600 | 2,5200 | 2,5600 | 2,5600 | - |
| 21. Nov. 2023 | 2,5400 | 2,5800 | 2,5400 | 2,5400 | 2,5400 | - |
| 20. Nov. 2023 | 2,5200 | 2,5600 | 2,5000 | 2,5600 | 2,5600 | - |
| 17. Nov. 2023 | 2,4800 | 2,5400 | 2,4800 | 2,5400 | 2,5400 | - |
| 16. Nov. 2023 | 2,5400 | 2,5400 | 2,5000 | 2,5000 | 2,5000 | - |
| 15. Nov. 2023 | 2,4800 | 2,6000 | 2,4800 | 2,5800 | 2,5800 | - |
| 14. Nov. 2023 | 2,5200 | 2,5200 | 2,3800 | 2,4800 | 2,4800 | - |
| 13. Nov. 2023 | 2,5600 | 2,6000 | 2,4600 | 2,6000 | 2,6000 | - |
| 10. Nov. 2023 | 2,4800 | 2,5800 | 2,4600 | 2,5800 | 2,5800 | - |
| 09. Nov. 2023 | 2,4400 | 2,5200 | 2,4400 | 2,5200 | 2,5200 | 160 |
| 08. Nov. 2023 | 2,5600 | 2,5600 | 2,4800 | 2,4800 | 2,4800 | - |
| 07. Nov. 2023 | 2,5200 | 2,5600 | 2,5200 | 2,5600 | 2,5600 | - |
| 06. Nov. 2023 | 2,4200 | 2,4800 | 2,4200 | 2,4200 | 2,4200 | - |
| 03. Nov. 2023 | 2,3200 | 2,4600 | 2,3200 | 2,4600 | 2,4600 | - |
| 02. Nov. 2023 | 2,2800 | 2,3000 | 2,2600 | 2,3000 | 2,3000 | - |
| 01. Nov. 2023 | 2,1800 | 2,2800 | 2,1800 | 2,2800 | 2,2800 | - |
| 31. Okt. 2023 | 2,1600 | 2,2000 | 2,1600 | 2,2000 | 2,2000 | - |
| 30. Okt. 2023 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 27. Okt. 2023 | 2,2200 | 2,2600 | 2,2000 | 2,2000 | 2,2000 | - |
| 26. Okt. 2023 | 2,2400 | 2,2800 | 2,2200 | 2,2800 | 2,2800 | - |
| 25. Okt. 2023 | 2,2200 | 2,2600 | 2,2200 | 2,2600 | 2,2600 | - |
| 24. Okt. 2023 | 2,2200 | 2,2800 | 2,2200 | 2,2200 | 2,2200 | - |
| 23. Okt. 2023 | 2,2400 | 2,3000 | 2,2400 | 2,2800 | 2,2800 | - |
| 20. Okt. 2023 | 2,3000 | 2,3600 | 2,2800 | 2,2800 | 2,2800 | - |
| 19. Okt. 2023 | 2,3000 | 2,3200 | 2,3000 | 2,3000 | 2,3000 | - |
| 18. Okt. 2023 | 2,3200 | 2,3400 | 2,3200 | 2,3400 | 2,3400 | - |
| 17. Okt. 2023 | 2,3200 | 2,3800 | 2,3200 | 2,3800 | 2,3800 | - |
| 16. Okt. 2023 | 2,3200 | 2,4200 | 2,3200 | 2,4000 | 2,4000 | - |
| 13. Okt. 2023 | 2,2800 | 2,3600 | 2,2800 | 2,3600 | 2,3600 | - |
| 12. Okt. 2023 | 2,1600 | 2,3600 | 2,1600 | 2,3200 | 2,3200 | - |
| 11. Okt. 2023 | 2,1600 | 2,2200 | 2,1600 | 2,2200 | 2,2200 | - |
| 10. Okt. 2023 | 2,1200 | 2,1600 | 2,1200 | 2,1600 | 2,1600 | - |
| 09. Okt. 2023 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 06. Okt. 2023 | 2,0800 | 2,1600 | 2,0800 | 2,1400 | 2,1400 | - |
| 05. Okt. 2023 | 2,0400 | 2,0800 | 2,0400 | 2,0600 | 2,0600 | - |
| 04. Okt. 2023 | 2,0400 | 2,1000 | 2,0200 | 2,0600 | 2,0600 | - |
| 03. Okt. 2023 | 2,0800 | 2,0800 | 2,0600 | 2,0600 | 2,0600 | - |
| 02. Okt. 2023 | 2,1000 | 2,1200 | 2,0800 | 2,0800 | 2,0800 | - |
| 29. Sept. 2023 | 2,0400 | 2,1800 | 2,0400 | 2,1400 | 2,1400 | - |
| 28. Sept. 2023 | 2,1000 | 2,1200 | 2,0400 | 2,0600 | 2,0600 | - |
| 27. Sept. 2023 | 2,1000 | 2,1600 | 2,1000 | 2,1600 | 2,1600 | - |
| 26. Sept. 2023 | 2,2200 | 2,2600 | 2,1800 | 2,1800 | 2,1800 | - |
| 25. Sept. 2023 | 2,2000 | 2,2600 | 2,2000 | 2,2600 | 2,2600 | - |
| 22. Sept. 2023 | 2,2000 | 2,2600 | 2,2000 | 2,2600 | 2,2600 | - |
| 21. Sept. 2023 | 2,2400 | 2,2600 | 2,2200 | 2,2400 | 2,2400 | - |
| 20. Sept. 2023 | 2,2000 | 2,2400 | 2,2000 | 2,2400 | 2,2400 | - |
| 19. Sept. 2023 | 2,2400 | 2,2400 | 2,2200 | 2,2200 | 2,2200 | - |
| 18. Sept. 2023 | 2,1600 | 2,2800 | 2,1600 | 2,2600 | 2,2600 | - |
| 15. Sept. 2023 | 2,2000 | 2,2400 | 2,2000 | 2,2000 | 2,2000 | - |
| 14. Sept. 2023 | 2,1800 | 2,2400 | 2,1800 | 2,2400 | 2,2400 | - |
| 13. Sept. 2023 | 2,1400 | 2,2200 | 2,1400 | 2,2200 | 2,2200 | - |
| 12. Sept. 2023 | 2,1600 | 2,1800 | 2,1400 | 2,1800 | 2,1800 | - |
| 11. Sept. 2023 | 2,1800 | 2,2400 | 2,1800 | 2,2000 | 2,2000 | - |
| 08. Sept. 2023 | 2,1800 | 2,2200 | 2,1800 | 2,2200 | 2,2200 | - |
| 07. Sept. 2023 | 2,2000 | 2,2200 | 2,2000 | 2,2000 | 2,2000 | - |
| 06. Sept. 2023 | 2,2000 | 2,2200 | 2,2000 | 2,2200 | 2,2200 | - |
| 05. Sept. 2023 | 2,2600 | 2,2600 | 2,2400 | 2,2400 | 2,2400 | - |
| 04. Sept. 2023 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 01. Sept. 2023 | 2,2200 | 2,2400 | 2,2000 | 2,2400 | 2,2400 | - |
| 31. Aug. 2023 | 2,1600 | 2,2200 | 2,1600 | 2,2200 | 2,2200 | - |
| 30. Aug. 2023 | 2,2200 | 2,2400 | 2,2000 | 2,2000 | 2,2000 | - |
| 29. Aug. 2023 | 2,2400 | 2,2600 | 2,2400 | 2,2600 | 2,2600 | - |
| 28. Aug. 2023 | 2,1800 | 2,2800 | 2,1600 | 2,2800 | 2,2800 | - |
| 25. Aug. 2023 | 2,2000 | 2,2200 | 2,1800 | 2,2200 | 2,2200 | - |
| 24. Aug. 2023 | 2,1800 | 2,2400 | 2,1800 | 2,2200 | 2,2200 | - |
| 23. Aug. 2023 | 2,2000 | 2,2400 | 2,1800 | 2,2400 | 2,2400 | - |
| 22. Aug. 2023 | 2,2400 | 2,2800 | 2,2200 | 2,2600 | 2,2600 | - |
| 21. Aug. 2023 | 2,2400 | 2,2800 | 2,2400 | 2,2800 | 2,2800 | - |
| 18. Aug. 2023 | 2,3400 | 2,3400 | 2,2800 | 2,2800 | 2,2800 | - |
| 17. Aug. 2023 | 2,3600 | 2,3800 | 2,3400 | 2,3800 | 2,3800 | - |
| 16. Aug. 2023 | 2,2000 | 2,2400 | 2,2000 | 2,2400 | 2,2400 | - |
| 15. Aug. 2023 | 2,2800 | 2,2800 | 2,1800 | 2,2400 | 2,2400 | - |
| 14. Aug. 2023 | 2,3200 | 2,3400 | 2,3200 | 2,3400 | 2,3400 | - |
| 11. Aug. 2023 | 2,3000 | 2,3600 | 2,3000 | 2,3600 | 2,3600 | - |
| 10. Aug. 2023 | 2,3200 | 2,3600 | 2,3200 | 2,3600 | 2,3600 | - |
| 09. Aug. 2023 | 2,3600 | 2,3600 | 2,3400 | 2,3400 | 2,3400 | - |
| 08. Aug. 2023 | 2,4200 | 2,4200 | 2,3800 | 2,3800 | 2,3800 | - |
| 07. Aug. 2023 | - | - | - | - | - | - |
| 04. Aug. 2023 | 2,4200 | 2,4200 | 2,3600 | 2,4000 | 2,4000 | - |
| 03. Aug. 2023 | 2,4600 | 2,4800 | 2,4200 | 2,4200 | 2,4200 | - |
| 02. Aug. 2023 | 2,4400 | 2,5000 | 2,4400 | 2,5000 | 2,5000 | - |
| 01. Aug. 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 31. Juli 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 28. Juli 2023 | 2,4200 | 2,4600 | 2,4200 | 2,4400 | 2,4400 | - |
| 27. Juli 2023 | 2,4200 | 2,5400 | 2,4000 | 2,5200 | 2,5200 | - |
| 26. Juli 2023 | 2,4800 | 2,4800 | 2,4200 | 2,4600 | 2,4600 | - |
| 25. Juli 2023 | 2,4800 | 2,5400 | 2,4600 | 2,5000 | 2,5000 | - |
| 24. Juli 2023 | 2,5400 | 2,5600 | 2,5000 | 2,5400 | 2,5400 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
