Deutsche Märkte schließen in 7 Stunden 45 Minuten

Flowtech Fluidpower plc (2FW.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1,2900-0,0500 (-3,73%)
Ab 08:01AM CEST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Mai 20221,29001,29001,29001,29001,2900-
16. Mai 20221,29001,34001,29001,34001,3400-
13. Mai 20221,29001,35001,29001,34001,3400-
12. Mai 20221,27001,32001,27001,32001,3200-
11. Mai 20221,28001,34001,28001,34001,3400-
10. Mai 20221,36001,40001,30001,30001,3000-
09. Mai 20221,34001,40001,34001,40001,4000-
06. Mai 20221,36001,41001,36001,39001,3900-
05. Mai 20221,41001,44001,41001,42001,4200-
04. Mai 20221,40001,44001,40001,44001,4400-
03. Mai 20221,40001,45001,40001,45001,4500-
02. Mai 20221,41001,41001,39001,39001,3900-
29. Apr. 20221,41001,45001,41001,45001,4500-
28. Apr. 20221,41001,45001,41001,44001,4400-
27. Apr. 20221,40001,45001,40001,45001,4500-
26. Apr. 20221,41001,45001,41001,44001,4400-
25. Apr. 20221,47001,47001,47001,47001,4700-
22. Apr. 20221,47001,47001,47001,47001,4700-
21. Apr. 20221,48001,51001,48001,51001,5100-
20. Apr. 20221,48001,52001,48001,52001,5200300
19. Apr. 20221,49001,49001,49001,49001,4900-
14. Apr. 20221,48001,53001,48001,53001,5300-
13. Apr. 20221,48001,52001,48001,52001,5200-
12. Apr. 20221,47001,72001,47001,72001,7200-
11. Apr. 20221,47001,51001,47001,51001,5100-
08. Apr. 20221,49001,71001,49001,71001,710040
07. Apr. 20221,53001,53001,50001,50001,5000-
06. Apr. 20221,59001,59001,57001,57001,5700-
05. Apr. 20221,53001,84001,53001,84001,84001.000
04. Apr. 20221,53001,76001,53001,56001,5600150
01. Apr. 20221,49001,55001,49001,55001,5500-
31. März 20221,60001,60001,60001,60001,6000-
30. März 20221,60001,60001,60001,60001,6000-
29. März 20221,55001,72001,55001,72001,7200-
28. März 20221,66001,66001,66001,66001,660050
25. März 20221,38001,43001,38001,43001,4300-
24. März 20221,39001,44001,39001,42001,4200-
23. März 20221,42001,45001,42001,45001,4500-
22. März 20221,37001,45001,37001,45001,4500-
21. März 20221,40001,45001,40001,43001,4300-
18. März 20221,46001,67001,46001,67001,6700300
17. März 20221,36001,36001,36001,36001,3600-
16. März 20221,32001,32001,32001,32001,3200-
15. März 20221,31001,35001,31001,35001,3500-
14. März 20221,29001,29001,28001,28001,2800-
11. März 20221,27001,31001,27001,30001,3000-
10. März 20221,21001,23001,21001,23001,2300-
09. März 20221,16001,20001,16001,20001,2000-
08. März 20221,14001,34001,14001,34001,3400-
07. März 20221,16001,19001,15001,18001,1800-
04. März 20221,40001,40001,16001,16001,1600975
03. März 20221,40001,49001,40001,49001,4900670
02. März 20221,40001,40001,40001,40001,4000-
01. März 20221,40001,42001,40001,41001,41002.360
28. Feb. 20221,40001,63001,40001,63001,630050
25. Feb. 20221,42001,45001,42001,44001,4400-
24. Feb. 20221,42001,46001,42001,45001,4500-
23. Feb. 20221,44001,47001,44001,47001,4700-
22. Feb. 20221,45001,48001,45001,47001,4700-
21. Feb. 20221,46001,50001,46001,50001,5000-
18. Feb. 20221,45001,49001,45001,49001,4900-
17. Feb. 20221,45001,49001,45001,49001,4900-
16. Feb. 20221,45001,50001,45001,50001,5000-
15. Feb. 20221,46001,53001,46001,47001,4700-
14. Feb. 20221,76001,76001,76001,76001,7600-
11. Feb. 20221,47001,47001,47001,47001,4700-
10. Feb. 20221,46001,51001,46001,51001,5100-
09. Feb. 20221,47001,52001,47001,51001,5100-
08. Feb. 20221,49001,52001,49001,52001,5200-
07. Feb. 20221,50001,53001,50001,53001,5300-
04. Feb. 20221,50001,53001,50001,52001,5200-
03. Feb. 20221,50001,56001,50001,54001,5400-
02. Feb. 20221,50001,54001,50001,54001,5400-
01. Feb. 20221,49001,54001,49001,54001,5400-
31. Jan. 20221,61001,61001,61001,61001,6100-
28. Jan. 20221,61001,61001,61001,61001,6100-
27. Jan. 20221,61001,61001,61001,61001,6100-
26. Jan. 20221,61001,69001,61001,69001,6900150
25. Jan. 20221,61001,61001,61001,61001,6100-
24. Jan. 20221,61001,61001,61001,61001,6100-
21. Jan. 20221,61001,62001,61001,62001,6200-
20. Jan. 20221,88001,88001,83001,83001,83005.005
19. Jan. 20221,61001,62001,61001,62001,6200-
18. Jan. 20221,55001,61001,55001,61001,6100-
17. Jan. 20221,70001,82001,70001,82001,8200100
14. Jan. 20221,82001,82001,82001,82001,82003.650
13. Jan. 20221,55001,74001,55001,59001,5900100
12. Jan. 20221,61001,62001,61001,61001,6100-
11. Jan. 20221,60001,78001,60001,61001,61005.040
10. Jan. 20221,88001,88001,79001,79001,79005.300
07. Jan. 20221,56001,61001,56001,61001,6100-
06. Jan. 20221,58001,75001,58001,60001,6000-
05. Jan. 20221,57001,57001,57001,57001,5700-
04. Jan. 20221,60001,60001,60001,60001,60001.521
03. Jan. 20221,60001,60001,60001,60001,6000-
30. Dez. 20211,50001,50001,50001,50001,5000-
29. Dez. 20211,50001,50001,50001,50001,5000-
28. Dez. 20211,49001,49001,49001,49001,4900-
27. Dez. 20211,48001,48001,48001,48001,4800-
23. Dez. 20211,45001,45001,45001,45001,4500-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...