Deutsche Märkte öffnen in 5 Stunden 45 Minuten

Firan Technology Group Corporation (22F.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1,6200-0,0200 (-1,22%)
Börsenschluss: 07:56PM CEST
Zeitraum:
16. Aug. 2021 - 16. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Aug. 2022------
15. Aug. 2022------
12. Aug. 20221,64001,65001,63001,64001,6400-
11. Aug. 20221,63001,67001,62001,67001,6700-
10. Aug. 20221,55001,67001,54001,67001,6700-
09. Aug. 20221,50001,59001,50001,58001,5800-
08. Aug. 20221,48001,63001,48001,54001,5400-
05. Aug. 20221,47001,50001,47001,50001,5000-
04. Aug. 20221,51001,63001,51001,63001,6300-
03. Aug. 20221,46001,57001,46001,57001,5700-
02. Aug. 20221,53001,54001,52001,52001,5200-
01. Aug. 20221,50001,50001,49001,49001,4900-
29. Juli 20221,51001,52001,50001,51001,5100-
28. Juli 20221,46001,55001,46001,55001,5500-
27. Juli 20221,47001,52001,46001,51001,5100-
26. Juli 20221,36001,38001,36001,38001,3800-
25. Juli 20221,39001,42001,37001,37001,3700-
22. Juli 20221,37001,44001,37001,43001,4300-
21. Juli 20221,37001,43001,36001,43001,4300-
20. Juli 20221,32001,41001,32001,41001,4100-
19. Juli 20221,38001,43001,35001,43001,4300-
18. Juli 20221,39001,43001,36001,36001,3600-
15. Juli 20221,35001,40001,34001,40001,4000-
14. Juli 20221,33001,41001,31001,38001,3800-
13. Juli 20221,29001,36001,29001,35001,3500-
12. Juli 20221,30001,33001,29001,33001,3300-
11. Juli 20221,38001,38001,33001,33001,3300-
08. Juli 20221,38001,41001,38001,41001,4100-
07. Juli 20221,38001,40001,35001,35001,3500-
06. Juli 20221,39001,43001,39001,39001,3900-
05. Juli 20221,41001,44001,41001,44001,4400-
04. Juli 20221,39001,44001,39001,44001,4400-
01. Juli 20221,38001,39001,38001,39001,3900-
30. Juni 20221,39001,45001,39001,41001,4100-
29. Juni 20221,39001,41001,38001,41001,4100-
28. Juni 20221,43001,46001,42001,42001,4200-
27. Juni 20221,42001,46001,42001,46001,4600-
24. Juni 20221,36001,42001,36001,40001,4000-
23. Juni 20221,36001,43001,36001,43001,4300-
22. Juni 20221,46001,50001,43001,43001,4300-
21. Juni 20221,48001,48001,44001,48001,4800-
20. Juni 20221,43001,50001,43001,50001,5000-
17. Juni 20221,42001,42001,34001,39001,3900-
16. Juni 20221,49001,54001,44001,44001,4400-
15. Juni 20221,43001,55001,43001,55001,5500-
14. Juni 20221,53001,56001,48001,48001,4800-
13. Juni 20221,57001,58001,56001,56001,5600-
10. Juni 20221,56001,59001,56001,59001,5900-
09. Juni 20221,57001,59001,54001,59001,5900-
08. Juni 20221,58001,73001,57001,64001,6400-
07. Juni 20221,60001,66001,60001,66001,6600-
06. Juni 20221,45001,56001,45001,56001,5600-
03. Juni 20221,52001,59001,52001,58001,5800-
02. Juni 20221,68001,68001,59001,59001,5900-
01. Juni 20221,66001,69001,65001,69001,6900-
31. Mai 20221,73001,74001,64001,68001,6800-
30. Mai 20221,62001,77001,62001,77001,7700-
27. Mai 20221,57001,69001,57001,69001,6900-
26. Mai 20221,70001,70001,64001,64001,6400-
25. Mai 20221,72001,75001,61001,75001,7500-
24. Mai 20221,72001,73001,67001,73001,7300-
23. Mai 20221,74001,74001,72001,73001,7300-
20. Mai 20221,64001,71001,60001,71001,7100-
19. Mai 20221,59001,61001,58001,61001,6100-
18. Mai 20221,63001,67001,60001,60001,6000-
17. Mai 20221,61001,65001,59001,63001,6300-
16. Mai 20221,60001,65001,58001,62001,6200-
13. Mai 20221,54001,64001,54001,64001,6400-
12. Mai 20221,63001,64001,58001,61001,6100-
11. Mai 20221,65001,70001,65001,70001,7000-
10. Mai 20221,67001,71001,67001,71001,7100-
09. Mai 20221,72001,73001,69001,73001,7300-
06. Mai 20221,70001,79001,69001,79001,7900-
05. Mai 20221,67001,81001,67001,73001,7300-
04. Mai 20221,74001,74001,64001,64001,6400-
03. Mai 20221,77001,77001,67001,70001,7000-
02. Mai 20221,82001,82001,79001,79001,7900-
29. Apr. 20221,82001,82001,73001,73001,7300-
28. Apr. 20221,84001,85001,78001,78001,7800-
27. Apr. 20221,83001,89001,83001,83001,8300-
26. Apr. 20221,90001,93001,86001,86001,8600-
25. Apr. 20221,91001,92001,91001,91001,9100-
22. Apr. 20221,93001,99001,92001,99001,9900-
21. Apr. 20221,95001,95001,94001,95001,9500-
20. Apr. 20221,89002,00001,88002,00002,0000-
19. Apr. 20221,94001,94001,94001,94001,9400-
14. Apr. 20221,99002,00001,93001,93001,9300-
13. Apr. 20222,02002,06002,02002,06002,0600-
12. Apr. 20222,06002,10002,06002,10002,1000-
11. Apr. 20222,02002,06002,02002,06002,0600-
08. Apr. 20221,86002,02001,85002,02002,0200-
07. Apr. 20221,92001,93001,84001,89001,8900-
06. Apr. 20221,97002,00001,96001,97001,9700-
05. Apr. 20222,10002,10002,00002,00002,0000-
04. Apr. 20221,97002,12001,97002,12002,1200-
01. Apr. 20221,93001,98001,93001,98001,9800-
31. März 20221,88001,96001,88001,96001,9600-
30. März 20221,81001,93001,80001,93001,9300-
29. März 20221,88001,88001,69001,69001,6900-
28. März 20221,97001,97001,96001,96001,9600-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...