Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.942,70 -13,90 (-0,06%)
Fourlis Holdings S.A. (2FH.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 10:31AM CEST
Zeitraum:
23. Sept. 2022 - 23. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Sept. 2023 | 3,7250 | 3,9150 | 3,7250 | 3,9150 | 3,9150 | - |
| 21. Sept. 2023 | 3,7450 | 3,7450 | 3,7450 | 3,7450 | 3,7450 | - |
| 20. Sept. 2023 | 3,6900 | 3,9100 | 3,6900 | 3,8650 | 3,8650 | - |
| 19. Sept. 2023 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 18. Sept. 2023 | 3,9150 | 3,9150 | 3,9150 | 3,9150 | 3,9150 | - |
| 15. Sept. 2023 | 3,8000 | 4,0050 | 3,8000 | 4,0050 | 4,0050 | - |
| 14. Sept. 2023 | 3,7800 | 3,9400 | 3,7800 | 3,9400 | 3,9400 | - |
| 13. Sept. 2023 | 3,8250 | 3,9650 | 3,8250 | 3,9650 | 3,9650 | - |
| 12. Sept. 2023 | 3,9300 | 3,9700 | 3,8250 | 3,8250 | 3,8250 | - |
| 11. Sept. 2023 | 3,8850 | 4,0650 | 3,8850 | 4,0650 | 4,0650 | - |
| 08. Sept. 2023 | 3,7000 | 3,9900 | 3,7000 | 3,9900 | 3,9900 | - |
| 07. Sept. 2023 | 3,8900 | 3,9400 | 3,7800 | 3,7800 | 3,7800 | - |
| 06. Sept. 2023 | 4,0300 | 4,0500 | 3,8900 | 3,8900 | 3,8900 | - |
| 05. Sept. 2023 | 4,0400 | 4,1400 | 4,0400 | 4,1350 | 4,1350 | - |
| 04. Sept. 2023 | 4,1400 | 4,2500 | 4,0400 | 4,0400 | 4,0400 | - |
| 01. Sept. 2023 | 4,1900 | 4,3150 | 4,1400 | 4,1400 | 4,1400 | - |
| 31. Aug. 2023 | 4,2100 | 4,3600 | 4,2100 | 4,3100 | 4,3100 | - |
| 30. Aug. 2023 | 4,2800 | 4,3600 | 4,2100 | 4,2100 | 4,2100 | - |
| 29. Aug. 2023 | 4,2750 | 4,4450 | 4,2750 | 4,2800 | 4,2800 | - |
| 28. Aug. 2023 | 4,1850 | 4,3900 | 4,1850 | 4,3900 | 4,3900 | - |
| 25. Aug. 2023 | 4,1750 | 4,3100 | 4,1750 | 4,1850 | 4,1850 | - |
| 24. Aug. 2023 | 4,2000 | 4,3450 | 4,2000 | 4,3450 | 4,3450 | - |
| 23. Aug. 2023 | 4,1400 | 4,3400 | 4,1400 | 4,2000 | 4,2000 | - |
| 22. Aug. 2023 | 3,9650 | 4,2550 | 3,9650 | 4,2550 | 4,2550 | - |
| 21. Aug. 2023 | 3,9050 | 4,1050 | 3,9050 | 4,0850 | 4,0850 | - |
| 18. Aug. 2023 | 4,0000 | 4,0350 | 3,9050 | 3,9050 | 3,9050 | - |
| 17. Aug. 2023 | 4,0100 | 4,1500 | 4,0100 | 4,1400 | 4,1400 | - |
| 16. Aug. 2023 | 3,9300 | 4,1250 | 3,9300 | 4,0850 | 4,0850 | - |
| 15. Aug. 2023 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | - |
| 14. Aug. 2023 | 3,9650 | 4,0700 | 3,9300 | 3,9300 | 3,9300 | - |
| 11. Aug. 2023 | 4,1250 | 4,2550 | 3,9650 | 3,9650 | 3,9650 | - |
| 10. Aug. 2023 | 4,1600 | 4,3000 | 4,1600 | 4,3000 | 4,3000 | - |
| 09. Aug. 2023 | 4,1550 | 4,2800 | 4,1550 | 4,1600 | 4,1600 | - |
| 08. Aug. 2023 | 4,2400 | 4,3700 | 4,2400 | 4,3250 | 4,3250 | - |
| 07. Aug. 2023 | - | - | - | - | - | - |
| 04. Aug. 2023 | 4,2300 | 4,4050 | 4,2300 | 4,4050 | 4,4050 | - |
| 03. Aug. 2023 | 4,2700 | 4,3800 | 4,2300 | 4,2300 | 4,2300 | - |
| 02. Aug. 2023 | 4,2900 | 4,3700 | 4,2550 | 4,2700 | 4,2700 | - |
| 01. Aug. 2023 | 4,4150 | 4,5300 | 4,2900 | 4,2900 | 4,2900 | - |
| 31. Juli 2023 | 4,4550 | 4,5950 | 4,4550 | 4,5400 | 4,5400 | - |
| 28. Juli 2023 | 4,4400 | 4,5850 | 4,4400 | 4,5600 | 4,5600 | - |
| 27. Juli 2023 | 4,3500 | 4,5950 | 4,3500 | 4,5500 | 4,5500 | - |
| 26. Juli 2023 | 4,4050 | 4,5050 | 4,4050 | 4,4850 | 4,4850 | - |
| 25. Juli 2023 | 4,3550 | 4,5300 | 4,3550 | 4,5300 | 4,5300 | - |
| 24. Juli 2023 | 4,3250 | 4,4950 | 4,3250 | 4,4850 | 4,4850 | - |
| 21. Juli 2023 | 4,3450 | 4,4250 | 4,3250 | 4,3250 | 4,3250 | - |
| 20. Juli 2023 | 4,3700 | 4,4950 | 4,3450 | 4,3450 | 4,3450 | - |
| 19. Juli 2023 | 4,3800 | 4,4900 | 4,3800 | 4,4900 | 4,4900 | - |
| 18. Juli 2023 | 4,1900 | 4,5250 | 4,1900 | 4,5250 | 4,5250 | - |
| 17. Juli 2023 | 4,3500 | 4,4550 | 4,3150 | 4,3150 | 4,3150 | - |
| 14. Juli 2023 | 4,3450 | 4,3450 | 4,3450 | 4,3450 | 4,3450 | - |
| 13. Juli 2023 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | - |
| 12. Juli 2023 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | - |
| 11. Juli 2023 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 10. Juli 2023 | 4,0300 | 4,1400 | 4,0300 | 4,1400 | 4,1400 | - |
| 07. Juli 2023 | 4,0900 | 4,4100 | 4,0300 | 4,0300 | 4,0300 | - |
| 06. Juli 2023 | 4,1650 | 4,2450 | 4,0900 | 4,0900 | 4,0900 | - |
| 05. Juli 2023 | 4,1850 | 4,3550 | 4,1650 | 4,1650 | 4,1650 | - |
| 04. Juli 2023 | 4,2100 | 4,3200 | 4,2100 | 4,2700 | 4,2700 | - |
| 03. Juli 2023 | 4,1650 | 4,3150 | 4,1650 | 4,2100 | 4,2100 | - |
| 30. Juni 2023 | 4,0950 | 4,2700 | 4,0950 | 4,2700 | 4,2700 | - |
| 29. Juni 2023 | 4,0500 | 4,2200 | 4,0500 | 4,0950 | 4,0950 | - |
| 29. Juni 2023 | 0.11 Dividende | |||||
| 28. Juni 2023 | 4,0650 | 4,1900 | 4,0500 | 4,0500 | 3,9400 | - |
| 27. Juni 2023 | 4,0650 | 4,2050 | 4,0650 | 4,0650 | 3,9546 | - |
| 26. Juni 2023 | 4,0950 | 4,1600 | 4,0650 | 4,0650 | 3,9546 | - |
| 23. Juni 2023 | 4,1050 | 4,2050 | 4,1050 | 4,2050 | 4,0908 | - |
| 22. Juni 2023 | 4,1850 | 4,2700 | 4,1050 | 4,1050 | 3,9935 | - |
| 21. Juni 2023 | 3,9950 | 4,3000 | 3,9950 | 4,2950 | 4,1783 | - |
| 20. Juni 2023 | 3,9600 | 4,1000 | 3,9600 | 3,9950 | 3,8865 | - |
| 19. Juni 2023 | 3,9750 | 4,1250 | 3,9600 | 3,9600 | 3,8524 | - |
| 16. Juni 2023 | 3,9750 | 4,0850 | 3,9750 | 3,9750 | 3,8670 | - |
| 15. Juni 2023 | 4,0950 | 4,1800 | 3,9750 | 3,9750 | 3,8670 | - |
| 14. Juni 2023 | 3,9600 | 4,1450 | 3,9600 | 4,0950 | 3,9838 | - |
| 13. Juni 2023 | 3,9750 | 4,1050 | 3,9750 | 4,0750 | 3,9643 | - |
| 12. Juni 2023 | - | - | - | - | - | - |
| 09. Juni 2023 | 3,9650 | 4,1000 | 3,9650 | 3,9750 | 3,8670 | - |
| 08. Juni 2023 | 3,9600 | 4,0800 | 3,9600 | 4,0800 | 3,9692 | - |
| 07. Juni 2023 | 3,8600 | 4,0550 | 3,8600 | 4,0550 | 3,9449 | - |
| 06. Juni 2023 | 3,8500 | 4,0050 | 3,8500 | 4,0050 | 3,8962 | - |
| 05. Juni 2023 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,7454 | - |
| 02. Juni 2023 | 3,8750 | 4,0100 | 3,8750 | 3,9500 | 3,8427 | - |
| 01. Juni 2023 | - | - | - | - | - | - |
| 31. Mai 2023 | 4,0500 | 4,1150 | 4,0300 | 4,0300 | 3,9205 | - |
| 30. Mai 2023 | 3,9750 | 4,1350 | 3,9750 | 4,0500 | 3,9400 | - |
| 29. Mai 2023 | 3,8250 | 4,0850 | 3,8250 | 3,9750 | 3,8670 | - |
| 26. Mai 2023 | 3,6650 | 3,8850 | 3,6650 | 3,8250 | 3,7211 | - |
| 25. Mai 2023 | 3,5900 | 3,7600 | 3,5900 | 3,6650 | 3,5655 | - |
| 24. Mai 2023 | 3,5850 | 3,6550 | 3,5850 | 3,5900 | 3,4925 | - |
| 23. Mai 2023 | 3,6250 | 3,7100 | 3,6250 | 3,6800 | 3,5800 | - |
| 22. Mai 2023 | 3,5000 | 3,7700 | 3,5000 | 3,7400 | 3,6384 | - |
| 19. Mai 2023 | 3,6050 | 3,7250 | 3,5000 | 3,5000 | 3,4049 | - |
| 18. Mai 2023 | 3,6250 | 3,7700 | 3,6250 | 3,7050 | 3,6044 | - |
| 17. Mai 2023 | 3,7250 | 3,7900 | 3,7250 | 3,7600 | 3,6579 | - |
| 16. Mai 2023 | 3,5850 | 3,8200 | 3,5850 | 3,8200 | 3,7162 | - |
| 15. Mai 2023 | 3,5450 | 3,6850 | 3,5450 | 3,5850 | 3,4876 | - |
| 12. Mai 2023 | 3,5550 | 3,6950 | 3,5550 | 3,6800 | 3,5800 | - |
| 11. Mai 2023 | 3,5800 | 3,6600 | 3,5550 | 3,5550 | 3,4584 | - |
| 10. Mai 2023 | 3,5850 | 3,6800 | 3,5800 | 3,5800 | 3,4828 | - |
| 09. Mai 2023 | 3,5950 | 3,6850 | 3,5850 | 3,5850 | 3,4876 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
