Deutsche Märkte geschlossen

Fourlis Holdings S.A. (2FH.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3,5600-0,0800 (-2,20%)
Börsenschluss: 04:28PM CEST
Zeitraum:
14. Juli 2023 - 14. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Juli 20243,53003,67503,53003,56003,5600-
11. Juli 20243,58003,67003,58003,64003,6400-
10. Juli 20243,58003,68003,58003,67503,6750-
09. Juli 20243,55503,69503,55503,69503,6950-
08. Juli 20243,60003,70003,55503,55503,5550-
05. Juli 20243,51003,51003,51003,51003,5100-
04. Juli 20243,49003,62003,49003,62003,6200-
03. Juli 20243,48003,59503,48003,59503,5950-
02. Juli 20243,48003,60003,48003,57503,5750-
01. Juli 20243,45503,59503,45503,48003,4800-
28. Juni 20243,44003,55003,44003,45503,4550-
27. Juni 20243,47003,56503,44003,44003,4400-
26. Juni 20243,33503,59503,33503,47003,4700-
26. Juni 20240.12 Dividende
25. Juni 20243,50003,65003,50003,53003,4100-
24. Juni 20243,50003,83003,50003,83003,6998-
21. Juni 20243,40503,61003,40503,61003,4873-
20. Juni 20243,48003,57503,48003,50003,3810-
19. Juni 20243,49003,66003,49003,62503,5018-
18. Juni 20243,42003,57503,42003,57503,4535-
17. Juni 20243,49003,59503,42003,42003,3037-
14. Juni 20243,56503,68503,49003,49003,3714-
13. Juni 20243,60003,70503,60003,66503,5404-
12. Juni 20243,55503,68503,55503,60003,4776-
11. Juni 20243,58003,69003,58003,69003,5646-
10. Juni 20243,61503,70003,58003,58003,4583-
07. Juni 20243,60503,72503,60503,61503,4921-
06. Juni 20243,55503,72503,55503,60503,4825-
05. Juni 20243,59003,68503,59003,67503,5501-
04. Juni 20243,59503,71503,59003,59003,4680-
03. Juni 20243,65003,71003,65003,69503,5694-
31. Mai 20243,63503,72503,63503,65003,5259-
30. Mai 20243,60003,72003,60003,68003,5549-
29. Mai 20243,63003,72003,63003,72003,5935-
28. Mai 20243,62503,74003,62503,63003,5066-
27. Mai 20243,66503,80003,62503,62503,5018-
24. Mai 20243,69503,82003,69503,82003,6901-
23. Mai 20243,69003,81003,69003,69503,5694-
22. Mai 20243,75503,81503,69003,69003,5646-
21. Mai 20243,71003,85503,71003,85503,7240-
20. Mai 20243,70503,82003,70503,81003,6805-
17. Mai 20243,69503,81503,69503,81003,6805-
16. Mai 20243,73503,82003,73503,82003,6901-
15. Mai 20243,72003,83503,72003,73503,6080-
14. Mai 20243,78003,83003,78003,82003,6901-
13. Mai 20243,74503,84503,74503,78003,6515-
10. Mai 20243,70503,82503,70503,82503,6950-
09. Mai 20243,76003,84503,76003,82003,6901-
08. Mai 20243,73003,86003,73003,76003,6322-
07. Mai 20243,73003,73003,73003,73003,6032-
06. Mai 20243,73003,73003,73003,73003,6032-
03. Mai 20243,73003,73003,73003,73003,6032-
02. Mai 20243,68503,81003,68503,79503,6660-
30. Apr. 20243,68503,79003,68503,68503,5597-
29. Apr. 20243,66503,79503,66503,78003,6515-
26. Apr. 20243,64503,76503,64503,66503,5404-
25. Apr. 20243,73503,79003,64503,64503,5211-
24. Apr. 20243,74003,86503,73503,73503,6080-
23. Apr. 20243,69003,87503,69003,84003,7095-
22. Apr. 20243,61503,79003,61503,77003,6418-
19. Apr. 20243,56003,56003,56003,56003,4390-
18. Apr. 20243,55503,55503,55503,55503,4342-
17. Apr. 20243,57503,57503,57503,57503,4535-
16. Apr. 20243,60003,60003,60003,60003,4776-
15. Apr. 20243,66003,66003,66003,66003,5356-
12. Apr. 20243,76003,88503,76003,88503,7529-
11. Apr. 20243,77003,77003,76003,76003,6322-
10. Apr. 20243,75503,89503,75503,89503,7626-
09. Apr. 20243,79503,91003,79503,91003,7771-
08. Apr. 20243,66003,66003,66003,66003,5356-
05. Apr. 20243,69003,79003,66003,66003,5356-
04. Apr. 20243,60503,77003,60503,69003,5646-
03. Apr. 20243,73503,81003,60503,60503,4825-
02. Apr. 20243,79503,91003,79503,85003,7191-
28. März 20243,83503,91003,79503,79503,6660-
27. März 20243,82503,94003,82503,83503,7046-
26. März 20243,77003,90503,77003,82503,6950-
25. März 20243,77003,77003,77003,77003,6418-
22. März 20243,78003,87503,77003,77003,6418-
21. März 20243,79503,89503,79503,88503,7529-
20. März 20243,83003,91003,83003,88503,7529-
19. März 20243,86503,94003,83003,83003,6998-
18. März 20243,86503,86503,86503,86503,7336-
15. März 20243,86503,97003,86503,97003,8350-
14. März 20243,87003,99003,87003,99003,8544-
13. März 20243,74003,92003,74003,92003,7867-
12. März 20243,78503,84503,74003,74003,6129-
11. März 20243,82503,82503,82503,82503,6950-
08. März 20243,85503,85503,85503,85503,7240-
07. März 20243,87003,96003,85503,85503,7240-
06. März 20243,84003,94503,84003,94503,8109-
05. März 20243,80503,80503,80503,80503,6757-
04. März 20243,85003,96003,85003,90503,7723-
01. März 20243,83003,95003,83003,85003,7191-
29. Feb. 20243,84003,94003,83003,83003,6998-
28. Feb. 20243,78003,94003,78003,84003,7095-
27. Feb. 20243,80003,94003,78003,78003,6515-
26. Feb. 20243,76503,88503,76503,80003,6708-
23. Feb. 20243,78503,78503,78503,78503,6563-
22. Feb. 20243,82503,82503,82503,82503,6950-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...