Deutsche Märkte schließen in 7 Stunden 45 Minuten
DAX
14.073,31 +108,93 (+0,78%) Euro Stoxx 50
3.713,12 +27,78 (+0,75%) Dow Jones 30
32.223,42 +26,76 (+0,08%) Gold
1.824,80 +10,80 (+0,60%) EUR/USD
1,0457 +0,0019 (+0,18%) BTC-EUR
29.095,00 +603,46 (+2,12%)
Flowtech Fluidpower plc (2FW.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:01AM CEST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Mai 2022 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 16. Mai 2022 | 1,2900 | 1,3400 | 1,2900 | 1,3400 | 1,3400 | - |
| 13. Mai 2022 | 1,2900 | 1,3500 | 1,2900 | 1,3400 | 1,3400 | - |
| 12. Mai 2022 | 1,2700 | 1,3200 | 1,2700 | 1,3200 | 1,3200 | - |
| 11. Mai 2022 | 1,2800 | 1,3400 | 1,2800 | 1,3400 | 1,3400 | - |
| 10. Mai 2022 | 1,3600 | 1,4000 | 1,3000 | 1,3000 | 1,3000 | - |
| 09. Mai 2022 | 1,3400 | 1,4000 | 1,3400 | 1,4000 | 1,4000 | - |
| 06. Mai 2022 | 1,3600 | 1,4100 | 1,3600 | 1,3900 | 1,3900 | - |
| 05. Mai 2022 | 1,4100 | 1,4400 | 1,4100 | 1,4200 | 1,4200 | - |
| 04. Mai 2022 | 1,4000 | 1,4400 | 1,4000 | 1,4400 | 1,4400 | - |
| 03. Mai 2022 | 1,4000 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | - |
| 02. Mai 2022 | 1,4100 | 1,4100 | 1,3900 | 1,3900 | 1,3900 | - |
| 29. Apr. 2022 | 1,4100 | 1,4500 | 1,4100 | 1,4500 | 1,4500 | - |
| 28. Apr. 2022 | 1,4100 | 1,4500 | 1,4100 | 1,4400 | 1,4400 | - |
| 27. Apr. 2022 | 1,4000 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | - |
| 26. Apr. 2022 | 1,4100 | 1,4500 | 1,4100 | 1,4400 | 1,4400 | - |
| 25. Apr. 2022 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 22. Apr. 2022 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 21. Apr. 2022 | 1,4800 | 1,5100 | 1,4800 | 1,5100 | 1,5100 | - |
| 20. Apr. 2022 | 1,4800 | 1,5200 | 1,4800 | 1,5200 | 1,5200 | 300 |
| 19. Apr. 2022 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 14. Apr. 2022 | 1,4800 | 1,5300 | 1,4800 | 1,5300 | 1,5300 | - |
| 13. Apr. 2022 | 1,4800 | 1,5200 | 1,4800 | 1,5200 | 1,5200 | - |
| 12. Apr. 2022 | 1,4700 | 1,7200 | 1,4700 | 1,7200 | 1,7200 | - |
| 11. Apr. 2022 | 1,4700 | 1,5100 | 1,4700 | 1,5100 | 1,5100 | - |
| 08. Apr. 2022 | 1,4900 | 1,7100 | 1,4900 | 1,7100 | 1,7100 | 40 |
| 07. Apr. 2022 | 1,5300 | 1,5300 | 1,5000 | 1,5000 | 1,5000 | - |
| 06. Apr. 2022 | 1,5900 | 1,5900 | 1,5700 | 1,5700 | 1,5700 | - |
| 05. Apr. 2022 | 1,5300 | 1,8400 | 1,5300 | 1,8400 | 1,8400 | 1.000 |
| 04. Apr. 2022 | 1,5300 | 1,7600 | 1,5300 | 1,5600 | 1,5600 | 150 |
| 01. Apr. 2022 | 1,4900 | 1,5500 | 1,4900 | 1,5500 | 1,5500 | - |
| 31. März 2022 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 30. März 2022 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 29. März 2022 | 1,5500 | 1,7200 | 1,5500 | 1,7200 | 1,7200 | - |
| 28. März 2022 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 50 |
| 25. März 2022 | 1,3800 | 1,4300 | 1,3800 | 1,4300 | 1,4300 | - |
| 24. März 2022 | 1,3900 | 1,4400 | 1,3900 | 1,4200 | 1,4200 | - |
| 23. März 2022 | 1,4200 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | - |
| 22. März 2022 | 1,3700 | 1,4500 | 1,3700 | 1,4500 | 1,4500 | - |
| 21. März 2022 | 1,4000 | 1,4500 | 1,4000 | 1,4300 | 1,4300 | - |
| 18. März 2022 | 1,4600 | 1,6700 | 1,4600 | 1,6700 | 1,6700 | 300 |
| 17. März 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 16. März 2022 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 15. März 2022 | 1,3100 | 1,3500 | 1,3100 | 1,3500 | 1,3500 | - |
| 14. März 2022 | 1,2900 | 1,2900 | 1,2800 | 1,2800 | 1,2800 | - |
| 11. März 2022 | 1,2700 | 1,3100 | 1,2700 | 1,3000 | 1,3000 | - |
| 10. März 2022 | 1,2100 | 1,2300 | 1,2100 | 1,2300 | 1,2300 | - |
| 09. März 2022 | 1,1600 | 1,2000 | 1,1600 | 1,2000 | 1,2000 | - |
| 08. März 2022 | 1,1400 | 1,3400 | 1,1400 | 1,3400 | 1,3400 | - |
| 07. März 2022 | 1,1600 | 1,1900 | 1,1500 | 1,1800 | 1,1800 | - |
| 04. März 2022 | 1,4000 | 1,4000 | 1,1600 | 1,1600 | 1,1600 | 975 |
| 03. März 2022 | 1,4000 | 1,4900 | 1,4000 | 1,4900 | 1,4900 | 670 |
| 02. März 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 01. März 2022 | 1,4000 | 1,4200 | 1,4000 | 1,4100 | 1,4100 | 2.360 |
| 28. Feb. 2022 | 1,4000 | 1,6300 | 1,4000 | 1,6300 | 1,6300 | 50 |
| 25. Feb. 2022 | 1,4200 | 1,4500 | 1,4200 | 1,4400 | 1,4400 | - |
| 24. Feb. 2022 | 1,4200 | 1,4600 | 1,4200 | 1,4500 | 1,4500 | - |
| 23. Feb. 2022 | 1,4400 | 1,4700 | 1,4400 | 1,4700 | 1,4700 | - |
| 22. Feb. 2022 | 1,4500 | 1,4800 | 1,4500 | 1,4700 | 1,4700 | - |
| 21. Feb. 2022 | 1,4600 | 1,5000 | 1,4600 | 1,5000 | 1,5000 | - |
| 18. Feb. 2022 | 1,4500 | 1,4900 | 1,4500 | 1,4900 | 1,4900 | - |
| 17. Feb. 2022 | 1,4500 | 1,4900 | 1,4500 | 1,4900 | 1,4900 | - |
| 16. Feb. 2022 | 1,4500 | 1,5000 | 1,4500 | 1,5000 | 1,5000 | - |
| 15. Feb. 2022 | 1,4600 | 1,5300 | 1,4600 | 1,4700 | 1,4700 | - |
| 14. Feb. 2022 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 11. Feb. 2022 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 10. Feb. 2022 | 1,4600 | 1,5100 | 1,4600 | 1,5100 | 1,5100 | - |
| 09. Feb. 2022 | 1,4700 | 1,5200 | 1,4700 | 1,5100 | 1,5100 | - |
| 08. Feb. 2022 | 1,4900 | 1,5200 | 1,4900 | 1,5200 | 1,5200 | - |
| 07. Feb. 2022 | 1,5000 | 1,5300 | 1,5000 | 1,5300 | 1,5300 | - |
| 04. Feb. 2022 | 1,5000 | 1,5300 | 1,5000 | 1,5200 | 1,5200 | - |
| 03. Feb. 2022 | 1,5000 | 1,5600 | 1,5000 | 1,5400 | 1,5400 | - |
| 02. Feb. 2022 | 1,5000 | 1,5400 | 1,5000 | 1,5400 | 1,5400 | - |
| 01. Feb. 2022 | 1,4900 | 1,5400 | 1,4900 | 1,5400 | 1,5400 | - |
| 31. Jan. 2022 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 28. Jan. 2022 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 27. Jan. 2022 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 26. Jan. 2022 | 1,6100 | 1,6900 | 1,6100 | 1,6900 | 1,6900 | 150 |
| 25. Jan. 2022 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 24. Jan. 2022 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 21. Jan. 2022 | 1,6100 | 1,6200 | 1,6100 | 1,6200 | 1,6200 | - |
| 20. Jan. 2022 | 1,8800 | 1,8800 | 1,8300 | 1,8300 | 1,8300 | 5.005 |
| 19. Jan. 2022 | 1,6100 | 1,6200 | 1,6100 | 1,6200 | 1,6200 | - |
| 18. Jan. 2022 | 1,5500 | 1,6100 | 1,5500 | 1,6100 | 1,6100 | - |
| 17. Jan. 2022 | 1,7000 | 1,8200 | 1,7000 | 1,8200 | 1,8200 | 100 |
| 14. Jan. 2022 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 3.650 |
| 13. Jan. 2022 | 1,5500 | 1,7400 | 1,5500 | 1,5900 | 1,5900 | 100 |
| 12. Jan. 2022 | 1,6100 | 1,6200 | 1,6100 | 1,6100 | 1,6100 | - |
| 11. Jan. 2022 | 1,6000 | 1,7800 | 1,6000 | 1,6100 | 1,6100 | 5.040 |
| 10. Jan. 2022 | 1,8800 | 1,8800 | 1,7900 | 1,7900 | 1,7900 | 5.300 |
| 07. Jan. 2022 | 1,5600 | 1,6100 | 1,5600 | 1,6100 | 1,6100 | - |
| 06. Jan. 2022 | 1,5800 | 1,7500 | 1,5800 | 1,6000 | 1,6000 | - |
| 05. Jan. 2022 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 04. Jan. 2022 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1.521 |
| 03. Jan. 2022 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 30. Dez. 2021 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 29. Dez. 2021 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 28. Dez. 2021 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 27. Dez. 2021 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 23. Dez. 2021 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
