Deutsche Märkte öffnen in 4 Stunden 2 Minuten

2performant Network S.A. (2P.RO)

BVB - BVB Verzögerter Preis. Währung in RON
Zur Watchlist hinzufügen
2,5000-0,0400 (-1,57%)
Börsenschluss: 05:45PM EEST
Zeitraum:
26. Juni 2023 - 26. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in RONDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Juni 20242,51002,51002,49002,50002,50004.342
21. Juni 20242,51002,54002,51002,54002,54001.346
20. Juni 20242,55002,55002,55002,55002,55007.259
19. Juni 20242,49002,55002,49002,49002,49001.544
18. Juni 20242,55002,56002,49002,49002,490010.444
17. Juni 20242,50002,53002,49002,49002,490010.127
14. Juni 20242,51002,52002,50002,50002,50004.174
13. Juni 20242,53002,53002,51002,51002,51008.268
12. Juni 20242,56002,56002,53002,53002,53005.487
11. Juni 20242,54002,54002,53002,53002,53002.600
10. Juni 20242,54002,58002,53002,58002,58003.765
07. Juni 20242,53002,57002,52002,54002,54009.270
06. Juni 20242,55002,57002,53002,56002,56005.149
05. Juni 20242,56002,57002,54002,55002,550011.857
04. Juni 20242,51002,56002,51002,56002,56007.649
03. Juni 20242,52002,55002,51002,55002,55002.047
31. Mai 20242,56002,56002,52002,52002,52002.580
30. Mai 20242,56002,57002,54002,54002,54002.376
29. Mai 20242,57002,57002,53002,53002,53005.186
28. Mai 20242,59002,59002,56002,57002,57001.838
27. Mai 20242,55002,56002,55002,55002,55005.519
24. Mai 20242,60002,60002,59002,59002,5900513
23. Mai 20242,63002,63002,60002,60002,6000512
22. Mai 20242,62002,63002,53002,53002,530020.654
21. Mai 20242,60002,63002,59002,61002,61008.375
20. Mai 20242,55002,63002,55002,59002,590021.287
17. Mai 20242,49002,51002,46002,51002,51004.349
16. Mai 20242,49002,50002,44002,49002,49008.509
15. Mai 20242,47002,49002,45002,45002,4500709
14. Mai 20242,46002,48002,46002,46002,46004.167
13. Mai 20242,48002,48002,45002,46002,46002.628
10. Mai 20242,45002,48002,45002,48002,48001.775
09. Mai 20242,50002,50002,45002,45002,45008.832
08. Mai 20242,47002,48002,46002,46002,46001.715
07. Mai 20242,52002,52002,45002,45002,450011.998
02. Mai 20242,52002,52002,49002,51002,5100991
30. Apr. 20242,53002,53002,49002,52002,52003.239
29. Apr. 20242,54002,54002,52002,53002,53001.483
26. Apr. 20242,50002,54002,50002,52002,52005.481
25. Apr. 20242,55002,55002,50002,54002,54001.787
24. Apr. 20242,55002,55002,52002,52002,52002.486
23. Apr. 20242,52002,55002,51002,52002,52001.996
22. Apr. 20242,55002,55002,50002,52002,52006.244
19. Apr. 20242,57002,57002,49002,55002,550018.571
18. Apr. 20242,53002,58002,44002,48002,480015.631
17. Apr. 20242,55002,59002,52002,54002,54005.056
16. Apr. 20242,54002,60002,50002,59002,590023.901
15. Apr. 20242,60002,60002,55002,55002,550017.476
12. Apr. 20242,65002,65002,60002,60002,60003.955
11. Apr. 20242,64002,64002,59002,60002,60008.305
10. Apr. 20242,61002,66002,61002,65002,65001.703
09. Apr. 20242,66002,66002,66002,66002,6600872
08. Apr. 20242,67002,67002,61002,66002,66005.306
05. Apr. 20242,66002,67002,61002,67002,67008.388
04. Apr. 20242,62002,67002,62002,66002,66003.218
03. Apr. 20242,66002,66002,62002,62002,620012.159
02. Apr. 20242,67002,67002,64002,66002,66004.974
01. Apr. 20242,69002,69002,60002,67002,670017.038
29. März 20242,73002,73002,61002,69002,690024.774
28. März 20242,79002,79002,70002,73002,730024.831
27. März 20242,80002,80002,77002,78002,78001.476
26. März 20242,80002,83002,75002,79002,79004.336
25. März 20242,80002,83002,77002,80002,800021.819
22. März 20242,80002,80002,77002,78002,78001.637
21. März 20242,82002,82002,77002,77002,77004.901
20. März 20242,87002,87002,73002,79002,790022.067
19. März 20242,72002,89002,72002,86002,860043.495
18. März 20242,67002,74002,65002,72002,720013.057
15. März 20242,70002,70002,65002,67002,67009.938
14. März 20242,70002,75002,70002,70002,700010.184
13. März 20242,70002,72002,67002,70002,700012.049
12. März 20242,75002,76002,68002,70002,700020.236
11. März 20242,74002,75002,62002,73002,730017.111
08. März 20242,71002,72002,68002,72002,72008.500
07. März 20242,62002,72002,60002,68002,680036.222
06. März 20242,67002,68002,61002,62002,620011.771
05. März 20242,66002,66002,61002,65002,650018.531
04. März 20242,75002,75002,70002,70002,700010.012
01. März 20242,75002,75002,69002,75002,75002.674
29. Feb. 20242,66002,75002,62002,75002,75003.641
28. Feb. 20242,77002,79002,50002,79002,790073.631
27. Feb. 20242,78002,78002,74002,77002,77001.940
26. Feb. 20242,87002,87002,73002,74002,740029.882
23. Feb. 20242,80002,96002,80002,87002,870026.463
22. Feb. 20242,61002,86002,61002,75002,7500151.482
21. Feb. 20242,58002,59002,54002,59002,590010.200
20. Feb. 20242,53002,59002,52002,59002,590016.964
19. Feb. 20242,58002,58002,53002,53002,530013.770
16. Feb. 20242,58002,58002,53002,55002,550013.030
15. Feb. 20242,54002,58002,54002,54002,540012.599
14. Feb. 20242,56002,57002,53002,55002,55003.691
13. Feb. 20242,52002,56002,52002,56002,56001.712
12. Feb. 20242,54002,54002,54002,54002,5400815
09. Feb. 20242,54002,55002,51002,55002,55001.206
08. Feb. 20242,51002,51002,49002,51002,51003.110
07. Feb. 20242,55002,55002,55002,55002,5500100
06. Feb. 20242,51002,55002,50002,55002,55002.019
05. Feb. 20242,51002,55002,50002,50002,500011.784
02. Feb. 20242,51002,58002,51002,58002,58008.599
01. Feb. 20242,52002,57002,51002,57002,57003.518
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...