Deutsche Märkte öffnen in 8 Stunden 29 Minuten

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

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,7700-0,0800 (-2,81%)
Börsenschluss: 03:25PM CET
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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-
20. Sept. 20222,51502,60002,51502,59502,5950-
19. Sept. 20222,58502,60502,58502,60502,6050-
16. Sept. 20222,61002,61002,61002,61002,6100-
15. Sept. 20222,62002,62002,62002,62002,6200-
14. Sept. 20222,67002,67002,67002,67002,6700-
13. Sept. 20222,65502,73002,65502,71002,7100-
12. Sept. 20222,64502,74002,64502,65502,6550-
09. Sept. 20222,64502,76002,64502,71002,7100-
08. Sept. 20222,63002,76002,63002,67502,6750-
07. Sept. 20222,68002,74002,63002,63002,6300-
06. Sept. 20222,59002,77502,59002,74502,7450-
05. Sept. 20222,66002,67502,59002,59002,5900-
02. Sept. 20222,61502,72002,61502,66002,6600-
01. Sept. 20222,70002,74002,61502,61502,6150-
31. Aug. 20222,65002,75002,65002,70002,7000-
30. Aug. 20222,68502,75002,65002,65002,6500-
29. Aug. 20222,73502,78002,73502,76002,7600-
26. Aug. 20222,78002,85002,78002,83002,8300-
25. Aug. 20222,71002,86002,71002,86002,8600-
24. Aug. 20222,74502,79002,71002,71002,7100-
23. Aug. 20222,78002,85502,74502,74502,7450-
22. Aug. 20222,83502,88502,78002,78002,7800-
19. Aug. 20222,80002,87002,80002,83502,8350-
18. Aug. 20222,80502,88502,80002,80002,8000-
17. Aug. 20222,83002,94502,80502,80502,8050-
16. Aug. 20222,85002,95002,83002,83002,8300-
15. Aug. 20222,85002,85002,85002,85002,8500-
12. Aug. 20222,88502,93502,88502,93002,9300-
11. Aug. 20222,84002,97002,84002,97002,9700-
10. Aug. 20222,72002,90002,72002,84002,8400-
09. Aug. 20222,75002,86002,75002,83002,8300-
08. Aug. 20222,78002,83502,78002,82002,8200-
05. Aug. 20222,85502,92502,78002,78002,7800-
04. Aug. 20222,89502,98002,89502,92002,9200-
03. Aug. 20222,84002,97502,84002,95502,9550-
02. Aug. 20222,81502,91002,81502,84002,8400-
01. Aug. 20222,79002,88002,79002,88002,8800-
29. Juli 20222,80502,88002,79002,79002,7900-
28. Juli 20222,79002,88002,79002,88002,8800-
27. Juli 20222,80002,86502,80002,86502,8650-
26. Juli 20222,79002,85502,79002,85502,8550-
25. Juli 20222,75502,86002,75502,82002,8200-
22. Juli 20222,70502,70502,70502,70502,7050-
21. Juli 20222,68002,68002,68002,68002,6800-
20. Juli 20222,70002,78002,68002,68002,6800-
19. Juli 20222,68502,75002,68502,74002,7400-
18. Juli 20222,67502,76502,67502,68502,6850-
15. Juli 20222,61002,73502,61002,73502,7350-
14. Juli 20222,60002,73002,60002,61002,6100-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...