Deutsche Märkte schließen in 7 Stunden 52 Minuten

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

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3,28000,0000 (0,00%)
Ab 08:03AM CET. Markt geöffnet.
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 20233,28003,28003,28003,28003,2800-
07. Feb. 20233,23503,39003,23503,28003,2800-
06. Feb. 20233,25503,33503,23503,23503,2350-
03. Feb. 20233,20503,35003,20503,25503,2550-
02. Feb. 20233,22503,33003,22503,29503,2950-
01. Feb. 20233,29003,33003,22503,22503,2250-
31. Jan. 20233,31003,41003,29003,29003,2900-
30. Jan. 20233,30503,45503,30503,31003,3100-
27. Jan. 20233,32003,44503,30503,30503,3050-
26. Jan. 20233,22503,45503,22503,32003,3200-
25. Jan. 20233,19003,34503,19003,22503,2250-
24. Jan. 20233,20503,32003,20503,29503,2950-
23. Jan. 20233,20003,30003,20003,27503,2750-
20. Jan. 20233,10503,24503,10503,24503,2450-
19. Jan. 20233,23003,28003,10503,10503,1050-
18. Jan. 20233,23503,33003,23003,23003,2300-
17. Jan. 20233,14003,26503,14003,26503,2650-
16. Jan. 20233,06003,17003,06003,14003,1400-
13. Jan. 20233,07503,16003,07503,14503,1450-
12. Jan. 20233,07503,16003,07503,16003,1600-
11. Jan. 20233,12503,20003,07503,07503,0750-
10. Jan. 20233,13503,21003,13503,21003,2100-
09. Jan. 20233,02503,21503,02503,13503,1350-
06. Jan. 20233,02503,02503,02503,02503,0250-
05. Jan. 20233,03503,12503,02503,02503,0250-
04. Jan. 20233,04503,15503,03503,03503,0350-
03. Jan. 20232,94503,12002,94503,04503,0450-
02. Jan. 20232,93003,05002,93002,94502,9450-
30. Dez. 20222,95503,07002,95503,06503,0650-
29. Dez. 20222,97503,05002,97503,05003,0500-
28. Dez. 20223,01503,09002,97502,97502,9750-
27. Dez. 20223,05003,12503,01503,01503,0150-
23. Dez. 20223,10503,21503,10503,14503,1450-
22. Dez. 20223,09003,22003,09003,10503,1050-
21. Dez. 20222,96003,18502,96003,09003,0900-
20. Dez. 20222,95503,05002,95502,96002,9600-
19. Dez. 20223,03003,06002,95502,95502,9550-
16. Dez. 20222,91003,10002,91003,09003,0900-
15. Dez. 20222,97003,00002,91002,91002,9100-
14. Dez. 20222,99503,05502,97002,97002,9700-
13. Dez. 20222,84503,06002,84502,99502,9950-
12. Dez. 20222,69502,94002,69502,84502,8450-
09. Dez. 20222,70002,70002,70002,70002,7000-
08. Dez. 20222,67502,67502,67502,67502,6750-
07. Dez. 20222,69002,69002,69002,69002,6900-
06. Dez. 20222,70002,70002,70002,70002,7000-
05. Dez. 20222,68002,68002,68002,68002,6800-
02. Dez. 20222,71002,77502,71002,74502,7450-
01. Dez. 20222,67502,80002,67502,71002,7100-
30. Nov. 20222,75002,82002,75002,77002,7700-
29. Nov. 20222,77002,85002,77002,85002,8500-
28. Nov. 20222,83502,85002,77002,77002,7700-
25. Nov. 20222,85502,92502,85502,90002,9000-
24. Nov. 20222,79002,95002,79002,94502,9450-
23. Nov. 20222,71502,86002,71502,79002,7900-
22. Nov. 20222,64502,77002,64502,71502,7150-
21. Nov. 20222,64502,72502,64502,64502,6450-
18. Nov. 20222,65502,74002,64502,64502,6450-
17. Nov. 20222,67502,73502,67502,73502,7350-
16. Nov. 20222,73502,80002,73502,76502,7650-
15. Nov. 20222,76502,83502,76502,81502,8150-
14. Nov. 20222,68002,87502,68002,76502,7650-
11. Nov. 20222,55502,55502,55502,55502,5550-
10. Nov. 20222,51002,63002,51002,61502,6150-
09. Nov. 20222,53502,62502,53502,58502,5850-
08. Nov. 20222,56502,63002,53502,53502,5350-
07. Nov. 20222,48002,64002,48002,63502,6350-
04. Nov. 20222,34502,56002,34502,56002,5600-
03. Nov. 20222,39502,39502,34502,34502,3450-
02. Nov. 20222,38002,46002,38002,46002,4600-
01. Nov. 20222,41002,47002,38002,38002,3800-
31. Okt. 20222,45002,51502,43002,43002,4300-
28. Okt. 20222,45002,45002,45002,45002,4500-
27. Okt. 20222,50502,57002,45002,45002,4500-
26. Okt. 20222,51002,59502,51002,58002,5800-
25. Okt. 20222,57002,62502,56002,56002,5600-
24. Okt. 20222,54002,63002,54002,61502,6150-
21. Okt. 20222,52502,61502,52502,54002,5400-
20. Okt. 20222,47502,59502,47502,59502,5950-
19. Okt. 20222,43002,59002,43002,47502,4750-
18. Okt. 20222,30002,49502,30002,49502,4950-
17. Okt. 20222,30502,36502,30002,30002,3000-
14. Okt. 20222,30002,38502,30002,35502,3550-
13. Okt. 20222,28502,37502,28502,34002,3400-
12. Okt. 20222,25502,34502,25502,34502,3450-
11. Okt. 20222,23002,34502,23002,25502,2550-
10. Okt. 20222,22002,29502,22002,29502,2950-
07. Okt. 20222,25002,31502,22002,22002,2200-
06. Okt. 20222,28502,35502,28502,33502,3350-
05. Okt. 20222,31002,36502,28502,28502,2850-
04. Okt. 20222,30002,40502,30002,31002,3100-
03. Okt. 20222,25502,35502,25502,30002,3000-
30. Sept. 20222,23502,23502,23502,23502,2350-
29. Sept. 20222,25002,25002,25002,25002,2500-
28. Sept. 20222,30502,30502,30502,30502,3050-
27. Sept. 20222,29502,39002,29502,39002,3900-
26. Sept. 20222,30502,30502,30502,30502,3050-
23. Sept. 20222,39002,46502,39002,43002,4300-
22. Sept. 20222,46002,48002,45502,45502,4550-
21. Sept. 20222,48002,48002,48002,48002,4800-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...