Deutsche Märkte öffnen in 5 Stunden 45 Minuten
Nikkei 225
28.856,29 -15,49 (-0,05%) Dow Jones 30
33.912,44 +151,39 (+0,45%) BTC-EUR
23.808,65 -379,59 (-1,57%) CMC Crypto 200
574,60 -16,16 (-2,74%) Nasdaq Compositive
13.128,05 +80,87 (+0,62%) S&P 500
4.297,14 +16,99 (+0,40%)
Firan Technology Group Corporation (22F.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 07:56PM CEST
Zeitraum:
16. Aug. 2021 - 16. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 16. Aug. 2022 | - | - | - | - | - | - |
| 15. Aug. 2022 | - | - | - | - | - | - |
| 12. Aug. 2022 | 1,6400 | 1,6500 | 1,6300 | 1,6400 | 1,6400 | - |
| 11. Aug. 2022 | 1,6300 | 1,6700 | 1,6200 | 1,6700 | 1,6700 | - |
| 10. Aug. 2022 | 1,5500 | 1,6700 | 1,5400 | 1,6700 | 1,6700 | - |
| 09. Aug. 2022 | 1,5000 | 1,5900 | 1,5000 | 1,5800 | 1,5800 | - |
| 08. Aug. 2022 | 1,4800 | 1,6300 | 1,4800 | 1,5400 | 1,5400 | - |
| 05. Aug. 2022 | 1,4700 | 1,5000 | 1,4700 | 1,5000 | 1,5000 | - |
| 04. Aug. 2022 | 1,5100 | 1,6300 | 1,5100 | 1,6300 | 1,6300 | - |
| 03. Aug. 2022 | 1,4600 | 1,5700 | 1,4600 | 1,5700 | 1,5700 | - |
| 02. Aug. 2022 | 1,5300 | 1,5400 | 1,5200 | 1,5200 | 1,5200 | - |
| 01. Aug. 2022 | 1,5000 | 1,5000 | 1,4900 | 1,4900 | 1,4900 | - |
| 29. Juli 2022 | 1,5100 | 1,5200 | 1,5000 | 1,5100 | 1,5100 | - |
| 28. Juli 2022 | 1,4600 | 1,5500 | 1,4600 | 1,5500 | 1,5500 | - |
| 27. Juli 2022 | 1,4700 | 1,5200 | 1,4600 | 1,5100 | 1,5100 | - |
| 26. Juli 2022 | 1,3600 | 1,3800 | 1,3600 | 1,3800 | 1,3800 | - |
| 25. Juli 2022 | 1,3900 | 1,4200 | 1,3700 | 1,3700 | 1,3700 | - |
| 22. Juli 2022 | 1,3700 | 1,4400 | 1,3700 | 1,4300 | 1,4300 | - |
| 21. Juli 2022 | 1,3700 | 1,4300 | 1,3600 | 1,4300 | 1,4300 | - |
| 20. Juli 2022 | 1,3200 | 1,4100 | 1,3200 | 1,4100 | 1,4100 | - |
| 19. Juli 2022 | 1,3800 | 1,4300 | 1,3500 | 1,4300 | 1,4300 | - |
| 18. Juli 2022 | 1,3900 | 1,4300 | 1,3600 | 1,3600 | 1,3600 | - |
| 15. Juli 2022 | 1,3500 | 1,4000 | 1,3400 | 1,4000 | 1,4000 | - |
| 14. Juli 2022 | 1,3300 | 1,4100 | 1,3100 | 1,3800 | 1,3800 | - |
| 13. Juli 2022 | 1,2900 | 1,3600 | 1,2900 | 1,3500 | 1,3500 | - |
| 12. Juli 2022 | 1,3000 | 1,3300 | 1,2900 | 1,3300 | 1,3300 | - |
| 11. Juli 2022 | 1,3800 | 1,3800 | 1,3300 | 1,3300 | 1,3300 | - |
| 08. Juli 2022 | 1,3800 | 1,4100 | 1,3800 | 1,4100 | 1,4100 | - |
| 07. Juli 2022 | 1,3800 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | - |
| 06. Juli 2022 | 1,3900 | 1,4300 | 1,3900 | 1,3900 | 1,3900 | - |
| 05. Juli 2022 | 1,4100 | 1,4400 | 1,4100 | 1,4400 | 1,4400 | - |
| 04. Juli 2022 | 1,3900 | 1,4400 | 1,3900 | 1,4400 | 1,4400 | - |
| 01. Juli 2022 | 1,3800 | 1,3900 | 1,3800 | 1,3900 | 1,3900 | - |
| 30. Juni 2022 | 1,3900 | 1,4500 | 1,3900 | 1,4100 | 1,4100 | - |
| 29. Juni 2022 | 1,3900 | 1,4100 | 1,3800 | 1,4100 | 1,4100 | - |
| 28. Juni 2022 | 1,4300 | 1,4600 | 1,4200 | 1,4200 | 1,4200 | - |
| 27. Juni 2022 | 1,4200 | 1,4600 | 1,4200 | 1,4600 | 1,4600 | - |
| 24. Juni 2022 | 1,3600 | 1,4200 | 1,3600 | 1,4000 | 1,4000 | - |
| 23. Juni 2022 | 1,3600 | 1,4300 | 1,3600 | 1,4300 | 1,4300 | - |
| 22. Juni 2022 | 1,4600 | 1,5000 | 1,4300 | 1,4300 | 1,4300 | - |
| 21. Juni 2022 | 1,4800 | 1,4800 | 1,4400 | 1,4800 | 1,4800 | - |
| 20. Juni 2022 | 1,4300 | 1,5000 | 1,4300 | 1,5000 | 1,5000 | - |
| 17. Juni 2022 | 1,4200 | 1,4200 | 1,3400 | 1,3900 | 1,3900 | - |
| 16. Juni 2022 | 1,4900 | 1,5400 | 1,4400 | 1,4400 | 1,4400 | - |
| 15. Juni 2022 | 1,4300 | 1,5500 | 1,4300 | 1,5500 | 1,5500 | - |
| 14. Juni 2022 | 1,5300 | 1,5600 | 1,4800 | 1,4800 | 1,4800 | - |
| 13. Juni 2022 | 1,5700 | 1,5800 | 1,5600 | 1,5600 | 1,5600 | - |
| 10. Juni 2022 | 1,5600 | 1,5900 | 1,5600 | 1,5900 | 1,5900 | - |
| 09. Juni 2022 | 1,5700 | 1,5900 | 1,5400 | 1,5900 | 1,5900 | - |
| 08. Juni 2022 | 1,5800 | 1,7300 | 1,5700 | 1,6400 | 1,6400 | - |
| 07. Juni 2022 | 1,6000 | 1,6600 | 1,6000 | 1,6600 | 1,6600 | - |
| 06. Juni 2022 | 1,4500 | 1,5600 | 1,4500 | 1,5600 | 1,5600 | - |
| 03. Juni 2022 | 1,5200 | 1,5900 | 1,5200 | 1,5800 | 1,5800 | - |
| 02. Juni 2022 | 1,6800 | 1,6800 | 1,5900 | 1,5900 | 1,5900 | - |
| 01. Juni 2022 | 1,6600 | 1,6900 | 1,6500 | 1,6900 | 1,6900 | - |
| 31. Mai 2022 | 1,7300 | 1,7400 | 1,6400 | 1,6800 | 1,6800 | - |
| 30. Mai 2022 | 1,6200 | 1,7700 | 1,6200 | 1,7700 | 1,7700 | - |
| 27. Mai 2022 | 1,5700 | 1,6900 | 1,5700 | 1,6900 | 1,6900 | - |
| 26. Mai 2022 | 1,7000 | 1,7000 | 1,6400 | 1,6400 | 1,6400 | - |
| 25. Mai 2022 | 1,7200 | 1,7500 | 1,6100 | 1,7500 | 1,7500 | - |
| 24. Mai 2022 | 1,7200 | 1,7300 | 1,6700 | 1,7300 | 1,7300 | - |
| 23. Mai 2022 | 1,7400 | 1,7400 | 1,7200 | 1,7300 | 1,7300 | - |
| 20. Mai 2022 | 1,6400 | 1,7100 | 1,6000 | 1,7100 | 1,7100 | - |
| 19. Mai 2022 | 1,5900 | 1,6100 | 1,5800 | 1,6100 | 1,6100 | - |
| 18. Mai 2022 | 1,6300 | 1,6700 | 1,6000 | 1,6000 | 1,6000 | - |
| 17. Mai 2022 | 1,6100 | 1,6500 | 1,5900 | 1,6300 | 1,6300 | - |
| 16. Mai 2022 | 1,6000 | 1,6500 | 1,5800 | 1,6200 | 1,6200 | - |
| 13. Mai 2022 | 1,5400 | 1,6400 | 1,5400 | 1,6400 | 1,6400 | - |
| 12. Mai 2022 | 1,6300 | 1,6400 | 1,5800 | 1,6100 | 1,6100 | - |
| 11. Mai 2022 | 1,6500 | 1,7000 | 1,6500 | 1,7000 | 1,7000 | - |
| 10. Mai 2022 | 1,6700 | 1,7100 | 1,6700 | 1,7100 | 1,7100 | - |
| 09. Mai 2022 | 1,7200 | 1,7300 | 1,6900 | 1,7300 | 1,7300 | - |
| 06. Mai 2022 | 1,7000 | 1,7900 | 1,6900 | 1,7900 | 1,7900 | - |
| 05. Mai 2022 | 1,6700 | 1,8100 | 1,6700 | 1,7300 | 1,7300 | - |
| 04. Mai 2022 | 1,7400 | 1,7400 | 1,6400 | 1,6400 | 1,6400 | - |
| 03. Mai 2022 | 1,7700 | 1,7700 | 1,6700 | 1,7000 | 1,7000 | - |
| 02. Mai 2022 | 1,8200 | 1,8200 | 1,7900 | 1,7900 | 1,7900 | - |
| 29. Apr. 2022 | 1,8200 | 1,8200 | 1,7300 | 1,7300 | 1,7300 | - |
| 28. Apr. 2022 | 1,8400 | 1,8500 | 1,7800 | 1,7800 | 1,7800 | - |
| 27. Apr. 2022 | 1,8300 | 1,8900 | 1,8300 | 1,8300 | 1,8300 | - |
| 26. Apr. 2022 | 1,9000 | 1,9300 | 1,8600 | 1,8600 | 1,8600 | - |
| 25. Apr. 2022 | 1,9100 | 1,9200 | 1,9100 | 1,9100 | 1,9100 | - |
| 22. Apr. 2022 | 1,9300 | 1,9900 | 1,9200 | 1,9900 | 1,9900 | - |
| 21. Apr. 2022 | 1,9500 | 1,9500 | 1,9400 | 1,9500 | 1,9500 | - |
| 20. Apr. 2022 | 1,8900 | 2,0000 | 1,8800 | 2,0000 | 2,0000 | - |
| 19. Apr. 2022 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 14. Apr. 2022 | 1,9900 | 2,0000 | 1,9300 | 1,9300 | 1,9300 | - |
| 13. Apr. 2022 | 2,0200 | 2,0600 | 2,0200 | 2,0600 | 2,0600 | - |
| 12. Apr. 2022 | 2,0600 | 2,1000 | 2,0600 | 2,1000 | 2,1000 | - |
| 11. Apr. 2022 | 2,0200 | 2,0600 | 2,0200 | 2,0600 | 2,0600 | - |
| 08. Apr. 2022 | 1,8600 | 2,0200 | 1,8500 | 2,0200 | 2,0200 | - |
| 07. Apr. 2022 | 1,9200 | 1,9300 | 1,8400 | 1,8900 | 1,8900 | - |
| 06. Apr. 2022 | 1,9700 | 2,0000 | 1,9600 | 1,9700 | 1,9700 | - |
| 05. Apr. 2022 | 2,1000 | 2,1000 | 2,0000 | 2,0000 | 2,0000 | - |
| 04. Apr. 2022 | 1,9700 | 2,1200 | 1,9700 | 2,1200 | 2,1200 | - |
| 01. Apr. 2022 | 1,9300 | 1,9800 | 1,9300 | 1,9800 | 1,9800 | - |
| 31. März 2022 | 1,8800 | 1,9600 | 1,8800 | 1,9600 | 1,9600 | - |
| 30. März 2022 | 1,8100 | 1,9300 | 1,8000 | 1,9300 | 1,9300 | - |
| 29. März 2022 | 1,8800 | 1,8800 | 1,6900 | 1,6900 | 1,6900 | - |
| 28. März 2022 | 1,9700 | 1,9700 | 1,9600 | 1,9600 | 1,9600 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
