Deutsche Märkte öffnen in 2 Stunden 43 Minuten
Nikkei 225
28.050,54 +267,61 (+0,96%) Dow Jones 30
32.859,03 +141,43 (+0,43%) Bitcoin EUR
25.767,59 -407,66 (-1,56%) CMC Crypto 200
614,13 -5,11 (-0,83%) Nasdaq Compositive
12.013,47 +87,24 (+0,73%) S&P 500
4.050,83 +23,02 (+0,57%)
Firan Technology Group Corporation (22F.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 06:53PM CEST
Zeitraum:
31. März 2022 - 31. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. März 2023 | 1,8300 | 1,8800 | 1,8200 | 1,8800 | 1,8800 | - |
| 29. März 2023 | 1,8200 | 1,8700 | 1,8200 | 1,8500 | 1,8500 | - |
| 28. März 2023 | 1,8100 | 1,8400 | 1,8000 | 1,8400 | 1,8400 | - |
| 27. März 2023 | 1,7900 | 1,8300 | 1,7900 | 1,8200 | 1,8200 | - |
| 24. März 2023 | 1,8300 | 1,8700 | 1,7800 | 1,7800 | 1,7800 | - |
| 23. März 2023 | 1,8300 | 1,8800 | 1,8300 | 1,8700 | 1,8700 | - |
| 22. März 2023 | 1,8600 | 1,8800 | 1,8600 | 1,8800 | 1,8800 | - |
| 21. März 2023 | 1,9100 | 1,9400 | 1,9000 | 1,9300 | 1,9300 | - |
| 20. März 2023 | 1,9100 | 1,9400 | 1,8900 | 1,9400 | 1,9400 | - |
| 17. März 2023 | 1,9100 | 1,9500 | 1,9100 | 1,9400 | 1,9400 | - |
| 16. März 2023 | 1,9000 | 1,9500 | 1,9000 | 1,9500 | 1,9500 | - |
| 15. März 2023 | 1,9800 | 2,0000 | 1,9300 | 1,9300 | 1,9300 | - |
| 14. März 2023 | 1,9200 | 2,0000 | 1,9100 | 1,9600 | 1,9600 | - |
| 13. März 2023 | 1,9400 | 1,9400 | 1,8700 | 1,9400 | 1,9400 | - |
| 10. März 2023 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
| 09. März 2023 | 2,0000 | 2,0400 | 2,0000 | 2,0400 | 2,0400 | - |
| 08. März 2023 | 2,0400 | 2,0800 | 2,0400 | 2,0400 | 2,0400 | - |
| 07. März 2023 | 2,0800 | 2,1000 | 2,0800 | 2,1000 | 2,1000 | - |
| 06. März 2023 | 2,0000 | 2,1200 | 2,0000 | 2,1000 | 2,1000 | - |
| 03. März 2023 | 2,0000 | 2,0600 | 2,0000 | 2,0400 | 2,0400 | - |
| 02. März 2023 | 2,0000 | 2,0400 | 2,0000 | 2,0400 | 2,0400 | - |
| 01. März 2023 | 1,9400 | 2,0400 | 1,9200 | 2,0400 | 2,0400 | - |
| 28. Feb. 2023 | 1,9200 | 1,9400 | 1,9200 | 1,9400 | 1,9400 | - |
| 27. Feb. 2023 | 1,8700 | 2,0200 | 1,8700 | 1,9400 | 1,9400 | - |
| 24. Feb. 2023 | 1,8900 | 1,9300 | 1,8900 | 1,9300 | 1,9300 | - |
| 23. Feb. 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 22. Feb. 2023 | 1,8300 | 1,9000 | 1,8300 | 1,9000 | 1,9000 | - |
| 21. Feb. 2023 | 1,8000 | 1,9000 | 1,8000 | 1,8600 | 1,8600 | - |
| 20. Feb. 2023 | 1,7900 | 1,8000 | 1,7900 | 1,8000 | 1,8000 | - |
| 17. Feb. 2023 | 1,8000 | 1,8200 | 1,8000 | 1,8200 | 1,8200 | - |
| 16. Feb. 2023 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 15. Feb. 2023 | 1,8300 | 1,8700 | 1,8300 | 1,8500 | 1,8500 | - |
| 14. Feb. 2023 | 1,8000 | 1,8400 | 1,8000 | 1,8400 | 1,8400 | - |
| 13. Feb. 2023 | 1,8400 | 1,9100 | 1,8400 | 1,8600 | 1,8600 | - |
| 10. Feb. 2023 | 1,8600 | 1,8800 | 1,8600 | 1,8800 | 1,8800 | - |
| 09. Feb. 2023 | 1,8700 | 1,8700 | 1,8100 | 1,8100 | 1,8100 | - |
| 08. Feb. 2023 | 1,8600 | 1,9000 | 1,8600 | 1,9000 | 1,9000 | - |
| 07. Feb. 2023 | 1,7900 | 1,8700 | 1,7900 | 1,8700 | 1,8700 | - |
| 06. Feb. 2023 | 1,7700 | 1,8100 | 1,7700 | 1,8100 | 1,8100 | - |
| 03. Feb. 2023 | 1,8000 | 1,8400 | 1,7100 | 1,7100 | 1,7100 | - |
| 02. Feb. 2023 | 1,6300 | 1,8000 | 1,6300 | 1,8000 | 1,8000 | - |
| 01. Feb. 2023 | 1,6600 | 1,6800 | 1,6600 | 1,6600 | 1,6600 | - |
| 31. Jan. 2023 | 1,6100 | 1,6900 | 1,6100 | 1,6900 | 1,6900 | 160 |
| 30. Jan. 2023 | 1,6200 | 1,7000 | 1,6200 | 1,6700 | 1,6700 | - |
| 27. Jan. 2023 | 1,6200 | 1,6900 | 1,6200 | 1,6900 | 1,6900 | - |
| 26. Jan. 2023 | 1,6000 | 1,6500 | 1,6000 | 1,6500 | 1,6500 | - |
| 25. Jan. 2023 | 1,5400 | 1,5500 | 1,5400 | 1,5400 | 1,5400 | - |
| 24. Jan. 2023 | 1,5900 | 1,6100 | 1,5900 | 1,6100 | 1,6100 | - |
| 23. Jan. 2023 | 1,5500 | 1,5600 | 1,5500 | 1,5600 | 1,5600 | - |
| 20. Jan. 2023 | 1,5400 | 1,5600 | 1,5400 | 1,5600 | 1,5600 | - |
| 19. Jan. 2023 | 1,5800 | 1,6000 | 1,5700 | 1,5700 | 1,5700 | - |
| 18. Jan. 2023 | 1,5900 | 1,6100 | 1,5700 | 1,6100 | 1,6100 | - |
| 17. Jan. 2023 | 1,6100 | 1,6300 | 1,6100 | 1,6200 | 1,6200 | - |
| 16. Jan. 2023 | 1,6000 | 1,6400 | 1,6000 | 1,6400 | 1,6400 | - |
| 13. Jan. 2023 | 1,6000 | 1,6400 | 1,6000 | 1,6100 | 1,6100 | - |
| 12. Jan. 2023 | 1,5800 | 1,6100 | 1,5800 | 1,6100 | 1,6100 | - |
| 11. Jan. 2023 | 1,5800 | 1,6000 | 1,5800 | 1,6000 | 1,6000 | - |
| 10. Jan. 2023 | 1,5700 | 1,6000 | 1,5600 | 1,6000 | 1,6000 | - |
| 09. Jan. 2023 | 1,5400 | 1,5600 | 1,5300 | 1,5600 | 1,5600 | - |
| 06. Jan. 2023 | 1,5400 | 1,5700 | 1,5400 | 1,5600 | 1,5600 | - |
| 05. Jan. 2023 | 1,5400 | 1,5600 | 1,5400 | 1,5600 | 1,5600 | - |
| 04. Jan. 2023 | 1,6500 | 1,6500 | 1,5500 | 1,5700 | 1,5700 | - |
| 03. Jan. 2023 | 1,5400 | 1,6200 | 1,4600 | 1,6200 | 1,6200 | - |
| 02. Jan. 2023 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 30. Dez. 2022 | 1,4700 | 1,4700 | 1,4600 | 1,4600 | 1,4600 | - |
| 29. Dez. 2022 | 1,4600 | 1,4600 | 1,4500 | 1,4600 | 1,4600 | - |
| 28. Dez. 2022 | 1,3800 | 1,3900 | 1,3800 | 1,3900 | 1,3900 | - |
| 27. Dez. 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 23. Dez. 2022 | 1,3200 | 1,3700 | 1,3200 | 1,3700 | 1,3700 | - |
| 22. Dez. 2022 | 1,3400 | 1,3500 | 1,3400 | 1,3500 | 1,3500 | - |
| 21. Dez. 2022 | 1,3300 | 1,3500 | 1,3200 | 1,3500 | 1,3500 | - |
| 20. Dez. 2022 | 1,3200 | 1,3500 | 1,3200 | 1,3500 | 1,3500 | - |
| 19. Dez. 2022 | 1,2800 | 1,3200 | 1,2800 | 1,3200 | 1,3200 | - |
| 16. Dez. 2022 | 1,2700 | 1,3000 | 1,2500 | 1,3000 | 1,3000 | - |
| 15. Dez. 2022 | 1,2600 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | - |
| 14. Dez. 2022 | 1,2300 | 1,3000 | 1,2200 | 1,2800 | 1,2800 | - |
| 13. Dez. 2022 | 1,3100 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | - |
| 12. Dez. 2022 | 1,2600 | 1,3200 | 1,2500 | 1,3200 | 1,3200 | - |
| 09. Dez. 2022 | 1,3000 | 1,3200 | 1,2800 | 1,2800 | 1,2800 | - |
| 08. Dez. 2022 | 1,2700 | 1,2900 | 1,2700 | 1,2900 | 1,2900 | - |
| 07. Dez. 2022 | 1,2700 | 1,2900 | 1,2600 | 1,2900 | 1,2900 | - |
| 06. Dez. 2022 | 1,2500 | 1,2700 | 1,2500 | 1,2700 | 1,2700 | - |
| 05. Dez. 2022 | 1,2800 | 1,2900 | 1,2800 | 1,2900 | 1,2900 | - |
| 02. Dez. 2022 | 1,2500 | 1,2800 | 1,2500 | 1,2800 | 1,2800 | - |
| 01. Dez. 2022 | 1,2700 | 1,2900 | 1,2600 | 1,2800 | 1,2800 | - |
| 30. Nov. 2022 | 1,2700 | 1,3000 | 1,2700 | 1,3000 | 1,3000 | - |
| 29. Nov. 2022 | 1,2700 | 1,2900 | 1,2600 | 1,2900 | 1,2900 | - |
| 28. Nov. 2022 | 1,2900 | 1,3100 | 1,2800 | 1,2900 | 1,2900 | - |
| 25. Nov. 2022 | 1,2900 | 1,3200 | 1,2900 | 1,3200 | 1,3200 | - |
| 24. Nov. 2022 | 1,2800 | 1,3200 | 1,2800 | 1,3200 | 1,3200 | - |
| 23. Nov. 2022 | 1,2900 | 1,3000 | 1,2800 | 1,3000 | 1,3000 | - |
| 22. Nov. 2022 | 1,2800 | 1,3100 | 1,2800 | 1,3100 | 1,3100 | - |
| 21. Nov. 2022 | 1,2600 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | - |
| 18. Nov. 2022 | 1,2600 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | - |
| 17. Nov. 2022 | 1,2600 | 1,2900 | 1,2600 | 1,2700 | 1,2700 | - |
| 16. Nov. 2022 | 1,2500 | 1,2700 | 1,2500 | 1,2700 | 1,2700 | - |
| 15. Nov. 2022 | 1,2900 | 1,3100 | 1,2800 | 1,2800 | 1,2800 | - |
| 14. Nov. 2022 | 1,3000 | 1,3200 | 1,3000 | 1,3200 | 1,3200 | - |
| 11. Nov. 2022 | 1,3900 | 1,3900 | 1,3600 | 1,3600 | 1,3600 | - |
| 10. Nov. 2022 | 1,3300 | 1,3900 | 1,3300 | 1,3900 | 1,3900 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
