Deutsche Märkte geschlossen

Azelis Group NV (2R7.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
22,14-0,78 (-3,40%)
Börsenschluss: 04:16PM CEST
Zeitraum:
07. Okt. 2021 - 07. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Okt. 202222,8222,9622,1422,1422,14-
06. Okt. 202222,8422,9222,6622,9222,92-
05. Okt. 202222,9023,3422,1022,5822,58-
04. Okt. 202222,8023,6822,8023,2423,24-
03. Okt. 202222,2622,9222,2622,9222,92-
30. Sept. 202221,6621,6621,6621,6621,66-
29. Sept. 202221,7821,7821,7821,7821,78-
28. Sept. 202221,6221,6221,6221,6221,62-
27. Sept. 202221,7821,8821,7821,8821,88-
26. Sept. 202221,4821,4821,4821,4821,48-
23. Sept. 202221,7621,8621,3021,3021,30-
22. Sept. 202220,8621,7820,8621,7821,78-
21. Sept. 202220,9220,9220,9220,9220,92-
20. Sept. 202221,1821,2220,9621,1821,18-
19. Sept. 202220,4220,7620,4220,7620,76-
16. Sept. 202220,3020,3020,3020,3020,30-
15. Sept. 202220,1220,1220,1220,1220,12-
14. Sept. 202220,3020,3020,3020,3020,30-
13. Sept. 202220,5220,9220,5220,9220,92-
12. Sept. 202220,2020,2020,2020,2020,20-
09. Sept. 202219,2719,8419,2719,8419,84-
08. Sept. 202219,1819,1819,0019,0019,00-
07. Sept. 202218,6519,0918,6518,9818,98-
06. Sept. 202218,9319,1518,9318,9418,94-
05. Sept. 202218,7419,1518,7419,0219,02-
02. Sept. 202219,0419,6219,0419,5319,53-
01. Sept. 202219,3019,3019,0419,0419,04-
31. Aug. 202219,7219,8119,5219,7119,71-
30. Aug. 202219,9120,1219,9019,9019,90-
29. Aug. 202219,6219,8319,6219,8319,83-
26. Aug. 202220,1820,5020,1420,2420,24-
25. Aug. 202219,9620,2619,9620,1420,14-
24. Aug. 202220,2820,2819,9720,0620,06-
23. Aug. 202220,8020,9020,4420,4420,44-
22. Aug. 202221,7621,7820,9020,9620,96-
19. Aug. 202222,2022,2022,2022,2022,20-
18. Aug. 202222,5822,6422,5822,6422,64-
17. Aug. 202222,7022,7022,7022,7022,70-
16. Aug. 202222,9422,9822,9022,9822,98-
15. Aug. 202223,6423,6423,6423,6423,64-
12. Aug. 202223,2423,2423,2423,2423,24-
11. Aug. 202223,2423,4023,2223,3023,30-
10. Aug. 202222,6823,3422,6823,3423,34-
09. Aug. 202222,0023,1822,0023,1023,10-
08. Aug. 202221,6221,6221,6221,6221,62-
05. Aug. 202221,7021,7021,6621,6621,66-
04. Aug. 202221,1422,1221,1422,1222,12-
03. Aug. 202220,9820,9820,9820,9820,98-
02. Aug. 202221,1221,1221,1221,1221,12-
01. Aug. 202221,1221,4421,1221,4421,44-
29. Juli 202220,7221,2820,7221,2821,28-
28. Juli 202220,5420,6420,3620,6020,60-
27. Juli 202220,5820,5820,5820,5820,58-
26. Juli 202220,8020,8020,8020,8020,80-
25. Juli 202221,1621,2021,1621,2021,20-
22. Juli 202220,9420,9420,9420,9420,94-
21. Juli 202220,9620,9620,9620,9620,96-
20. Juli 202221,1021,2821,1021,2821,28-
19. Juli 202220,9020,9020,8820,8820,88-
18. Juli 202220,8021,2620,8021,0421,04-
15. Juli 202220,5620,5620,5620,5620,56-
14. Juli 202220,9020,9020,7020,8220,82-
13. Juli 202221,6421,6421,3021,4621,46-
12. Juli 202221,6021,6021,4221,5021,50-
11. Juli 202221,9821,9821,6421,6421,64-
08. Juli 202222,0022,1422,0022,1422,14-
07. Juli 202221,5421,9221,5421,9221,92-
06. Juli 202220,9021,2820,9021,2821,28-
05. Juli 202221,2021,2020,9220,9220,92-
04. Juli 202220,9420,9420,9420,9420,94-
01. Juli 202220,5820,5820,5820,5820,58-
30. Juni 202220,4620,4619,8620,2820,28-
29. Juni 202221,1021,1020,8820,8820,88-
28. Juni 202220,9821,3020,9821,1221,12-
27. Juni 202220,5821,1220,5820,8020,80-
24. Juni 202220,5021,1220,5021,1221,12-
23. Juni 202220,8620,9020,8620,9020,90-
22. Juni 202221,0621,0620,5420,5420,54-
21. Juni 202221,1221,3021,1221,3021,30-
20. Juni 202221,6621,6621,6621,6621,66-
20. Juni 20220.03 Dividende
17. Juni 202221,2021,6821,2021,5021,47-
16. Juni 202221,8621,8621,3821,4021,37-
15. Juni 202221,4222,0621,4222,0622,03-
14. Juni 202221,4621,6021,4021,6021,57-
13. Juni 202222,0822,0821,5421,7621,73-
13. Juni 20220.03 Dividende
10. Juni 202222,7022,7022,2222,2222,16-
09. Juni 202223,2823,2822,7222,9822,92-
08. Juni 202223,4423,7623,4423,6623,60-
07. Juni 202224,2424,2423,3223,3623,30-
06. Juni 202223,6824,3623,6824,1824,11-
03. Juni 202223,1023,1023,1023,1023,04-
02. Juni 202222,8222,9022,8222,8422,78-
01. Juni 202223,1423,2422,8223,1023,04-
31. Mai 202223,6023,8223,6023,6623,60-
30. Mai 202223,1423,1423,1423,1423,08-
27. Mai 202222,5622,5622,5622,5622,50-
26. Mai 202222,4222,4222,4222,4222,36-
25. Mai 202223,3223,3222,8022,8022,74-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...