Deutsche Märkte geschlossen

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

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3,4900-0,1750 (-4,77%)
Börsenschluss: 04:39PM CEST
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 20243,56503,68503,49003,49003,4900-
13. Juni 20243,60003,70503,60003,66503,6650-
12. Juni 20243,55503,68503,55503,60003,6000-
11. Juni 20243,58003,69003,58003,69003,6900-
10. Juni 20243,61503,70003,58003,58003,5800-
07. Juni 20243,60503,72503,60503,61503,6150-
06. Juni 20243,55503,72503,55503,60503,6050-
05. Juni 20243,59003,68503,59003,67503,6750-
04. Juni 20243,59503,71503,59003,59003,5900-
03. Juni 20243,65003,71003,65003,69503,6950-
31. Mai 20243,63503,72503,63503,65003,6500-
30. Mai 20243,60003,72003,60003,68003,6800-
29. Mai 20243,63003,72003,63003,72003,7200-
28. Mai 20243,62503,74003,62503,63003,6300-
27. Mai 20243,66503,80003,62503,62503,6250-
24. Mai 20243,69503,82003,69503,82003,8200-
23. Mai 20243,69003,81003,69003,69503,6950-
22. Mai 20243,75503,81503,69003,69003,6900-
21. Mai 20243,71003,85503,71003,85503,8550-
20. Mai 20243,70503,82003,70503,81003,8100-
17. Mai 20243,69503,81503,69503,81003,8100-
16. Mai 20243,73503,82003,73503,82003,8200-
15. Mai 20243,72003,83503,72003,73503,7350-
14. Mai 20243,78003,83003,78003,82003,8200-
13. Mai 20243,74503,84503,74503,78003,7800-
10. Mai 20243,70503,82503,70503,82503,8250-
09. Mai 20243,76003,84503,76003,82003,8200-
08. Mai 20243,73003,86003,73003,76003,7600-
07. Mai 20243,73003,73003,73003,73003,7300-
06. Mai 20243,73003,73003,73003,73003,7300-
03. Mai 20243,73003,73003,73003,73003,7300-
02. Mai 20243,68503,81003,68503,79503,7950-
30. Apr. 20243,68503,79003,68503,68503,6850-
29. Apr. 20243,66503,79503,66503,78003,7800-
26. Apr. 20243,64503,76503,64503,66503,6650-
25. Apr. 20243,73503,79003,64503,64503,6450-
24. Apr. 20243,74003,86503,73503,73503,7350-
23. Apr. 20243,69003,87503,69003,84003,8400-
22. Apr. 20243,61503,79003,61503,77003,7700-
19. Apr. 20243,56003,56003,56003,56003,5600-
18. Apr. 20243,55503,55503,55503,55503,5550-
17. Apr. 20243,57503,57503,57503,57503,5750-
16. Apr. 20243,60003,60003,60003,60003,6000-
15. Apr. 20243,66003,66003,66003,66003,6600-
12. Apr. 20243,76003,88503,76003,88503,8850-
11. Apr. 20243,77003,77003,76003,76003,7600-
10. Apr. 20243,75503,89503,75503,89503,8950-
09. Apr. 20243,79503,91003,79503,91003,9100-
08. Apr. 20243,66003,66003,66003,66003,6600-
05. Apr. 20243,69003,79003,66003,66003,6600-
04. Apr. 20243,60503,77003,60503,69003,6900-
03. Apr. 20243,73503,81003,60503,60503,6050-
02. Apr. 20243,79503,91003,79503,85003,8500-
28. März 20243,83503,91003,79503,79503,7950-
27. März 20243,82503,94003,82503,83503,8350-
26. März 20243,77003,90503,77003,82503,8250-
25. März 20243,77003,77003,77003,77003,7700-
22. März 20243,78003,87503,77003,77003,7700-
21. März 20243,79503,89503,79503,88503,8850-
20. März 20243,83003,91003,83003,88503,8850-
19. März 20243,86503,94003,83003,83003,8300-
18. März 20243,86503,86503,86503,86503,8650-
15. März 20243,86503,97003,86503,97003,9700-
14. März 20243,87003,99003,87003,99003,9900-
13. März 20243,74003,92003,74003,92003,9200-
12. März 20243,78503,84503,74003,74003,7400-
11. März 20243,82503,82503,82503,82503,8250-
08. März 20243,85503,85503,85503,85503,8550-
07. März 20243,87003,96003,85503,85503,8550-
06. März 20243,84003,94503,84003,94503,9450-
05. März 20243,80503,80503,80503,80503,8050-
04. März 20243,85003,96003,85003,90503,9050-
01. März 20243,83003,95003,83003,85003,8500-
29. Feb. 20243,84003,94003,83003,83003,8300-
28. Feb. 20243,78003,94003,78003,84003,8400-
27. Feb. 20243,80003,94003,78003,78003,7800-
26. Feb. 20243,76503,88503,76503,80003,8000-
23. Feb. 20243,78503,78503,78503,78503,7850-
22. Feb. 20243,82503,82503,82503,82503,8250-
21. Feb. 20243,82503,94003,82503,82503,8250-
20. Feb. 20243,76003,91503,76003,82503,8250-
19. Feb. 20243,76003,87003,76003,76003,7600-
16. Feb. 20243,68503,87503,68503,87003,8700-
15. Feb. 20243,69003,79503,68503,68503,6850-
14. Feb. 20243,72503,80503,69003,69003,6900-
13. Feb. 20243,73003,85503,72503,72503,7250-
12. Feb. 20243,70003,84503,70003,82003,8200-
09. Feb. 20243,69003,84003,69003,70003,7000-
08. Feb. 20243,71003,81003,69003,69003,6900-
07. Feb. 20243,73503,84003,73503,81503,8150-
06. Feb. 20243,73503,85503,73503,73503,7350-
05. Feb. 20243,77503,85003,77503,84003,8400-
02. Feb. 20243,70003,89003,70003,88503,8850-
01. Feb. 20243,68503,81003,68503,80003,8000-
31. Jan. 20243,60003,80503,60003,79003,7900-
30. Jan. 20243,62503,74503,62503,72503,7250-
29. Jan. 20243,74003,75503,62503,62503,6250-
26. Jan. 20243,76003,87503,76003,85003,8500-
25. Jan. 20243,72003,87003,72003,87003,8700-
24. Jan. 20243,56003,84503,56003,84003,8400-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...