Deutsche Märkte geschlossen

Azelis Group NV (2R7.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
17,87+0,01 (+0,06%)
Börsenschluss: 10:31AM CEST
Zeitraum:
23. Sept. 2022 - 23. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Sept. 202317,4117,8717,4117,8717,87-
21. Sept. 202317,8617,8617,8617,8617,86-
20. Sept. 202318,1018,4618,1018,3618,36-
19. Sept. 202318,0818,0818,0818,0818,08-
18. Sept. 202318,7718,7718,7718,7718,77-
15. Sept. 202318,2618,2618,2618,2618,26-
14. Sept. 202317,6817,8117,6317,8117,81-
13. Sept. 202317,6017,6817,6017,6817,6811
12. Sept. 202318,0218,0217,9217,9217,92-
11. Sept. 202318,2318,2318,0518,0518,05-
08. Sept. 202318,7418,7418,2918,3718,37-
07. Sept. 202319,0219,0218,5818,6218,62-
06. Sept. 202319,2919,2919,0219,2119,21-
05. Sept. 202320,1020,1019,6919,6919,69-
04. Sept. 202320,3020,5620,1820,1820,18-
01. Sept. 202320,1820,4420,1820,2620,26-
31. Aug. 202320,0220,2220,0020,2220,22-
30. Aug. 202319,9020,0219,7719,9519,95-
29. Aug. 202319,7519,8319,5919,7719,77-
28. Aug. 202319,6519,7819,6319,6419,64-
25. Aug. 202319,5719,7119,5219,5219,52-
24. Aug. 202319,9120,0819,7019,7019,70-
23. Aug. 202319,6619,7619,6519,7119,71-
22. Aug. 202319,4419,7919,4419,7919,79-
21. Aug. 202319,3619,4119,2119,2719,27-
18. Aug. 202319,0819,3519,0819,3519,35-
17. Aug. 202319,5019,5019,5019,5019,50-
16. Aug. 202319,6419,8219,6419,7119,71-
15. Aug. 202319,7319,7719,2819,7719,77-
14. Aug. 202320,1020,1019,6519,6519,6570
11. Aug. 202319,9419,9419,9419,9419,94-
10. Aug. 202320,2420,2420,1420,1420,14-
09. Aug. 202320,1020,1020,1020,1020,10-
08. Aug. 202320,2820,2820,2820,2820,28-
07. Aug. 2023------
04. Aug. 202320,6220,6220,3020,3020,30-
03. Aug. 202322,3222,3222,3222,3222,32-
02. Aug. 202322,5822,5822,3822,4822,48-
01. Aug. 202323,4023,4022,8822,8822,88-
31. Juli 202323,1223,4423,1023,4423,44-
28. Juli 202323,0023,0223,0023,0223,02-
27. Juli 202322,5222,9022,5222,9022,90-
26. Juli 202322,9622,9622,9622,9622,96-
25. Juli 202322,3822,9022,3822,9022,90-
24. Juli 202322,5222,7022,5222,6422,64-
21. Juli 202322,4422,7022,4222,7022,70-
20. Juli 202322,4822,5822,4422,4422,44-
19. Juli 202322,1022,3222,1022,3222,32-
18. Juli 202321,9022,3621,9022,3222,32-
17. Juli 202321,6621,9021,6621,8821,88-
14. Juli 202322,0422,0422,0422,0422,04-
13. Juli 202321,8221,8221,8221,8221,82-
12. Juli 202321,5021,5021,5021,5021,50-
11. Juli 202321,6421,6421,6421,6421,64-
10. Juli 202321,2621,6021,2621,6021,60-
07. Juli 202319,9919,9919,9919,9919,99-
06. Juli 202320,5220,9420,0020,0020,00-
05. Juli 202320,8420,9420,8220,8620,86-
04. Juli 202320,8821,0020,8020,8420,84-
03. Juli 202320,8220,8220,8220,8220,82-
30. Juni 202320,4020,6220,4020,6220,62-
29. Juni 202320,7020,7020,2820,2820,28-
28. Juni 202320,6020,6020,5620,5620,56-
27. Juni 202320,6020,6020,5820,5820,58-
26. Juni 202320,4620,5420,4620,5420,54-
23. Juni 202320,1420,3220,1420,3220,32-
22. Juni 202320,1420,4220,1420,3820,38-
21. Juni 202320,6020,6020,3620,4020,40-
21. Juni 20230.2782 Dividende
20. Juni 202321,6821,6821,3421,3421,06-
19. Juni 202322,0022,0021,7821,7821,50-
16. Juni 202322,6622,6622,4222,4222,13-
15. Juni 202322,7022,7022,5622,5622,27-
14. Juni 202322,8023,2022,8023,2022,90-
13. Juni 202322,7422,7422,7422,7422,44-
12. Juni 2023------
09. Juni 202322,7822,7822,7822,7822,48-
08. Juni 202322,7223,0222,7222,9822,68-
07. Juni 202323,0623,2023,0223,0422,74-
06. Juni 202323,5423,7023,4623,4623,15213
05. Juni 202323,8623,8623,5623,5623,25-
02. Juni 202322,9624,0222,9623,8423,53-
01. Juni 2023------
31. Mai 202322,8022,8822,3822,3822,09-
30. Mai 202322,7223,1422,7222,9822,68-
29. Mai 202323,0623,1222,8822,9622,66-
26. Mai 202322,6622,9622,4222,9622,66-
25. Mai 202322,1822,4621,9222,4622,17-
24. Mai 202321,8622,3421,8622,0821,79-
23. Mai 2023------
22. Mai 202322,3222,4822,3222,4022,11-
19. Mai 202321,3021,9421,3021,9421,65-
18. Mai 202320,9021,3820,9021,3821,10-
17. Mai 202320,0020,0020,0020,0019,74-
16. Mai 202320,8420,9620,8420,9620,69-
15. Mai 202321,0621,0621,0621,0620,79-
12. Mai 202320,9821,2220,9821,1620,88-
11. Mai 202320,7020,8420,6620,6620,39-
10. Mai 202320,9020,9020,8020,8020,53-
09. Mai 202321,2821,2821,2821,2821,00-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...