Deutsche Märkte geschlossen

Team17 Group plc (2EC.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,6200+0,0200 (+0,77%)
Ab 04:06PM CET. Markt geöffnet.
Zeitraum:
28. März 2023 - 28. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 20242,62002,62002,60002,62002,6200-
27. März 20242,56002,60002,54002,60002,6000-
26. März 20242,56002,56002,54002,54002,5400-
25. März 20242,56002,56002,54002,54002,5400-
22. März 20242,56002,56002,54002,54002,5400-
21. März 20242,52002,52002,50002,50002,5000-
20. März 20242,52002,52002,50002,50002,5000-
19. März 20242,52002,52002,50002,50002,5000-
18. März 20242,56002,56002,50002,50002,5000-
15. März 20242,62002,62002,56002,56002,5600-
14. März 20242,62002,62002,62002,62002,6200-
13. März 20242,62002,62002,62002,62002,6200-
12. März 20242,74002,74002,62002,62002,6200-
11. März 20242,76002,76002,74002,74002,7400-
08. März 20242,74002,74002,74002,74002,7400-
07. März 20242,68002,74002,66002,74002,7400-
06. März 20242,62002,62002,60002,62002,6200-
05. März 20242,62002,62002,60002,62002,6200-
04. März 20242,62002,62002,60002,60002,6000-
01. März 20242,62002,62002,60002,60002,6000-
29. Feb. 20242,68002,68002,60002,60002,6000-
28. Feb. 20242,68002,68002,66002,66002,6600-
27. Feb. 20242,62002,66002,60002,66002,6600-
26. Feb. 20242,74002,74002,62002,62002,6200-
23. Feb. 20242,86002,86002,74002,74002,7400-
22. Feb. 20242,96002,96002,84002,84002,8400-
21. Feb. 20243,08003,14003,06003,14003,1400-
20. Feb. 20243,08003,08003,06003,06003,0600-
19. Feb. 20243,08003,08003,06003,06003,0600-
16. Feb. 20243,02003,02003,00003,00003,0000-
15. Feb. 20242,98002,98002,90002,90002,9000-
14. Feb. 20242,80002,80002,80002,80002,8000-
13. Feb. 20242,70002,80002,70002,80002,8000-
12. Feb. 20242,68002,68002,68002,68002,6800-
09. Feb. 20242,68002,68002,68002,68002,6800-
08. Feb. 20242,68002,68002,68002,68002,6800-
07. Feb. 20242,80002,80002,74002,74002,7400-
06. Feb. 20242,80002,80002,78002,78002,7800-
05. Feb. 20242,68002,84002,68002,78002,7800-
02. Feb. 20242,86002,86002,68002,68002,6800-
01. Feb. 20243,10003,10002,84002,84002,8400-
31. Jan. 20243,08003,20003,08003,12003,1200-
30. Jan. 20242,74003,00002,74003,00003,0000-
29. Jan. 20242,80002,80002,74002,74002,7400-
26. Jan. 20242,58002,78002,58002,78002,7800-
25. Jan. 20242,40002,56002,40002,56002,5600-
24. Jan. 20242,28002,28002,26002,26002,2600-
23. Jan. 20242,22002,22002,22002,22002,2200-
22. Jan. 20242,22002,22002,20002,22002,2200-
19. Jan. 20242,34002,34002,20002,20002,2000-
18. Jan. 20242,16002,32002,14002,32002,3200-
17. Jan. 20242,16002,16002,14002,14002,1400-
16. Jan. 20242,16002,16002,14002,14002,1400-
15. Jan. 20242,14002,14002,14002,14002,1400-
12. Jan. 20242,22002,22002,14002,14002,1400-
11. Jan. 20242,16002,16002,14002,14002,1400-
10. Jan. 20242,16002,16002,14002,14002,1400-
09. Jan. 20242,16002,16002,14002,14002,1400-
08. Jan. 20242,10002,14002,08002,14002,1400-
05. Jan. 20242,10002,10002,10002,10002,1000-
04. Jan. 20242,10002,10002,10002,10002,1000-
03. Jan. 20242,08002,08002,08002,08002,0800-
02. Jan. 20242,02002,02002,02002,02002,0200-
29. Dez. 20232,02002,02002,00002,00002,0000-
28. Dez. 20232,02002,02002,00002,00002,0000-
27. Dez. 20232,02002,02002,02002,02002,0200-
22. Dez. 20232,02002,02002,02002,02002,0200-
21. Dez. 20232,02002,02002,02002,02002,0200-
20. Dez. 20231,98002,02001,97002,02002,0200-
19. Dez. 20231,98001,98001,97001,97001,9700-
18. Dez. 20231,93001,97001,92001,97001,9700-
15. Dez. 20231,87001,92001,87001,92001,9200-
14. Dez. 20231,70001,86001,69001,86001,8600-
13. Dez. 20231,70001,70001,69001,69001,6900-
12. Dez. 20231,71001,71001,69001,69001,6900-
11. Dez. 20231,71001,71001,69001,69001,6900600
08. Dez. 20231,77001,77001,70001,70001,7000-
07. Dez. 20231,77001,77001,76001,76001,7600-
06. Dez. 20231,77001,77001,76001,76001,7600-
05. Dez. 20231,77001,98001,64001,98001,9800200
04. Dez. 20231,82001,82001,76001,76001,7600-
01. Dez. 20231,81001,81001,80001,81001,8100-
30. Nov. 20231,92002,10001,86002,10002,1000100
29. Nov. 20232,02002,02001,91001,91001,9100-
28. Nov. 20232,02002,02002,02002,02002,0200-
27. Nov. 20231,97002,06001,97002,02002,0200-
24. Nov. 20233,42003,42002,14002,14002,1400-
23. Nov. 20233,48003,48003,40003,42003,4200-
22. Nov. 20233,70003,70003,52003,52003,5200-
21. Nov. 20233,74003,74003,68003,68003,6800-
20. Nov. 20233,86003,86003,72003,72003,7200-
17. Nov. 20233,74003,84003,72003,82003,8200-
16. Nov. 20233,64003,78003,64003,66003,6600-
15. Nov. 20233,54003,62003,50003,62003,6200-
14. Nov. 20233,54003,54003,52003,52003,5200-
13. Nov. 20233,46003,52003,46003,52003,5200-
10. Nov. 20233,48003,50003,48003,50003,5000-
09. Nov. 20233,48003,48003,46003,46003,4600-
08. Nov. 20233,20003,34003,18003,34003,3400-
07. Nov. 20233,10003,20003,08003,20003,2000-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...