Deutsche Märkte geschlossen

Maxar Technologies Inc. (2JD.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
45,62+0,62 (+1,37%)
Ab 4:54PM MEZ. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Jan. 202145,5148,6445,4945,6245,62489
19. Jan. 202141,8045,8041,5045,0045,00614
18. Jan. 202139,0041,9038,0041,9041,903.535
15. Jan. 202141,0042,3838,6338,6338,631.283
14. Jan. 202136,0042,0036,0039,8539,852.823
13. Jan. 202132,1732,9632,1732,9632,96415
12. Jan. 202131,8031,9031,8031,9031,90150
11. Jan. 202131,7632,2231,7632,0832,08240
08. Jan. 202133,0133,3633,0133,3633,3670
07. Jan. 202131,7332,7431,6532,7432,74850
06. Jan. 202130,0030,3330,0030,3230,3258
05. Jan. 202129,5029,8329,5029,8329,8368
04. Jan. 202131,3931,8429,9829,9829,981.185
30. Dez. 202027,9428,5827,9428,5828,58600
29. Dez. 202028,5028,5328,1728,1728,1789
28. Dez. 202029,5029,6428,8428,8428,84295
23. Dez. 202027,6928,9527,4228,9528,95241
22. Dez. 202027,5028,1327,5028,0128,01258
21. Dez. 202027,3527,5026,9126,9126,91170
18. Dez. 202027,5628,9827,5628,9828,98125
17. Dez. 202028,9029,0028,9028,9228,92140
16. Dez. 202028,8828,8828,8828,8828,88-
15. Dez. 202028,2528,2528,1128,1128,11240
14. Dez. 202030,8831,0530,8031,0531,05431
14. Dez. 20200.01 Dividende
11. Dez. 202028,2729,0028,2729,0028,9910
10. Dez. 202026,4626,4626,4626,4626,45-
09. Dez. 202026,5726,9726,5726,9726,96155
08. Dez. 202025,8125,8125,8025,8025,7985
07. Dez. 202024,9526,3324,9526,3326,33323
04. Dez. 202023,0925,4523,0925,4525,44185
03. Dez. 202022,7323,0822,7323,0823,08100
02. Dez. 202022,9122,9222,9122,9222,92220
01. Dez. 202023,3823,8023,0023,0022,99120
30. Nov. 202023,6923,9023,6923,9023,8982
27. Nov. 202024,1324,1923,7524,1924,19215
26. Nov. 202023,6723,6723,6723,6723,67-
25. Nov. 202023,0924,1423,0624,1424,1382
24. Nov. 202023,0523,0523,0523,0523,04100
23. Nov. 202022,8123,0922,8123,0923,08561
20. Nov. 202023,0023,1723,0023,1723,1615
19. Nov. 202023,2023,2022,7622,7622,76-
18. Nov. 202022,8622,9922,5022,5022,495.339
17. Nov. 202021,0023,4321,0023,4323,42100
16. Nov. 202021,1521,2220,9721,2221,21200
13. Nov. 202019,7020,2319,7020,2320,2230
12. Nov. 202019,7620,2319,7620,2320,22802
11. Nov. 202020,2420,8019,7520,6020,597.095
10. Nov. 202018,1418,7318,1418,7318,7261
09. Nov. 202019,0920,6019,0920,3020,291.424
06. Nov. 202022,5023,8319,4519,4519,441.220
05. Nov. 202023,1723,1723,1723,1723,16-
04. Nov. 202023,5323,5323,5323,5323,52-
03. Nov. 202022,5323,3522,5323,3523,3451
02. Nov. 202021,9321,9321,9321,9321,93-
30. Okt. 202021,9322,6721,9322,3522,35330
29. Okt. 202022,5222,7622,5222,7622,75710
28. Okt. 202022,5122,5122,5122,5122,51-
27. Okt. 202023,6423,6422,9722,9722,96200
26. Okt. 202025,1925,1923,9023,9023,89221
23. Okt. 202024,7624,7624,7624,7624,75-
22. Okt. 202024,5224,5224,5224,5224,51-
21. Okt. 202026,0026,0826,0026,0826,0779
20. Okt. 202026,3526,7326,3526,7326,72170
19. Okt. 202025,1425,8625,1425,8625,861.060
16. Okt. 202024,2325,7724,2325,7725,76282
15. Okt. 202024,6924,6924,6924,6924,68-
14. Okt. 202025,2425,2425,2425,2425,23-
13. Okt. 202024,0924,0924,0924,0924,09-
12. Okt. 202024,2624,2624,2624,2624,26-
09. Okt. 202024,1124,1124,1124,1124,11-
08. Okt. 202024,3824,3824,3124,3124,3011
07. Okt. 202022,8422,8422,8422,8422,8435
06. Okt. 202022,1723,5022,1723,5023,49300
05. Okt. 202022,1822,1822,1822,1822,18-
02. Okt. 202022,0022,0022,0022,0021,99-
01. Okt. 202021,2621,2621,2621,2621,26-
30. Sept. 202021,5621,5621,5621,5621,55-
29. Sept. 202021,6721,6721,6721,6721,66-
28. Sept. 202020,8520,8520,8520,8520,84-
25. Sept. 202020,2020,2020,2020,2020,20-
24. Sept. 202020,9821,0020,9821,0020,991.224
23. Sept. 202023,5423,5423,5423,5423,53-
22. Sept. 202023,6223,6223,6223,6223,61-
21. Sept. 202024,6724,6724,4024,4024,39120
18. Sept. 2020------
17. Sept. 202021,3421,6921,3421,6921,6950
16. Sept. 202021,2821,2821,2821,2821,28-
15. Sept. 202021,2522,0021,2522,0021,9946
14. Sept. 202019,5319,5319,4419,4419,4320
14. Sept. 20200.01 Dividende
11. Sept. 202019,5219,9519,5219,9519,9455
10. Sept. 202019,3019,6019,3019,4519,43356
09. Sept. 202019,2119,2119,2119,2119,20-
08. Sept. 202020,0720,1320,0720,1320,118
07. Sept. 202019,8019,8019,8019,8019,78-
04. Sept. 202020,1120,1119,9819,9819,97176
03. Sept. 202021,6821,9921,6821,9021,8842
02. Sept. 202019,7121,3519,7121,3521,346
01. Sept. 202019,1519,8719,1519,8719,86180
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...