Deutsche Märkte schließen in 8 Stunden 18 Minuten

Adriatic Metals PLC (3FN.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,3800+0,0200 (+0,85%)
Ab 08:00AM CET. Markt geöffnet.
Zeitraum:
28. März 2023 - 28. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 20242,38002,38002,38002,38002,380014.000
27. März 20242,36002,36002,36002,36002,3600-
26. März 20242,32002,32002,32002,32002,3200-
25. März 20242,34002,34002,32002,32002,320014.000
22. März 20242,36002,36002,36002,36002,3600-
21. März 20242,38002,38002,38002,38002,3800-
20. März 20242,24002,24002,24002,24002,2400-
19. März 20242,22002,22002,22002,22002,2200-
18. März 20242,24002,30002,24002,30002,300010.000
15. März 20242,22002,22002,22002,22002,2200-
14. März 20242,20002,20002,20002,20002,20003.000
13. März 20242,16002,16002,16002,16002,1600-
12. März 20242,16002,16002,16002,16002,1600-
11. März 20242,12002,12002,12002,12002,1200-
08. März 20242,14002,18002,14002,18002,18005.000
07. März 20242,06002,08002,06002,08002,080012.220
06. März 20241,96001,96001,96001,96001,9600-
05. März 20242,02002,02002,02002,02002,0200-
04. März 20241,92001,98001,92001,98001,98002.250
01. März 20241,93001,93001,93001,93001,9300-
29. Feb. 20242,02002,10002,02002,10002,10001.000
28. Feb. 20241,94001,94001,94001,94001,9400-
27. Feb. 20241,92001,92001,92001,92001,9200-
26. Feb. 20241,89001,89001,89001,89001,8900-
23. Feb. 20241,85001,85001,85001,85001,8500-
22. Feb. 20241,90001,90001,90001,90001,9000-
21. Feb. 20241,87001,87001,87001,87001,8700600
20. Feb. 20241,91001,91001,91001,91001,9100-
19. Feb. 20241,93001,93001,93001,93001,9300-
16. Feb. 20241,96001,96001,96001,96001,9600-
15. Feb. 20241,94001,94001,94001,94001,9400-
14. Feb. 20241,97001,97001,97001,97001,9700-
13. Feb. 20242,04002,04002,04002,04002,0400-
12. Feb. 20241,99002,04001,99002,04002,040010.000
09. Feb. 20241,98001,98001,98001,98001,9800-
08. Feb. 20242,12002,12002,12002,12002,1200-
07. Feb. 20242,12002,12002,12002,12002,1200-
06. Feb. 20242,14002,14002,14002,14002,1400-
05. Feb. 20242,18002,24002,18002,24002,24001.176
02. Feb. 20242,26002,26002,10002,10002,1000720
01. Feb. 20242,14002,20002,14002,20002,20007.000
31. Jan. 20242,16002,16002,16002,16002,1600-
30. Jan. 20242,14002,14002,14002,14002,1400-
29. Jan. 20242,14002,18002,14002,18002,18005.000
26. Jan. 20241,86001,86001,86001,86001,8600-
25. Jan. 20241,90001,90001,90001,90001,9000-
24. Jan. 20241,91001,91001,91001,91001,9100-
23. Jan. 20242,12002,12002,12002,12002,1200-
22. Jan. 20242,06002,06002,06002,06002,0600-
19. Jan. 20242,02002,08002,02002,06002,06001.120
18. Jan. 20242,04002,04002,04002,04002,0400-
17. Jan. 20242,04002,04002,04002,04002,0400-
16. Jan. 20242,12002,18002,12002,18002,18004.000
15. Jan. 20242,16002,16002,16002,16002,1600-
12. Jan. 20242,16002,16002,16002,16002,1600-
11. Jan. 20242,14002,14002,14002,14002,1400-
10. Jan. 20242,16002,16002,16002,16002,1600-
09. Jan. 20242,16002,16002,16002,16002,1600-
08. Jan. 20242,18002,18002,18002,18002,1800-
05. Jan. 20242,22002,22002,22002,22002,2200-
04. Jan. 20242,24002,26002,24002,26002,260030
03. Jan. 20242,34002,34002,34002,34002,3400-
02. Jan. 20242,40002,40002,40002,40002,40001.200
29. Dez. 20232,48002,48002,48002,48002,4800-
28. Dez. 20232,52002,52002,42002,44002,440017.256
27. Dez. 20232,34002,34002,34002,34002,34001.500
22. Dez. 20232,14002,14002,14002,14002,1400-
21. Dez. 20232,08002,08002,04002,04002,040010.000
20. Dez. 20232,10002,10002,10002,10002,1000-
19. Dez. 20231,96001,96001,96001,96001,9600-
18. Dez. 20231,97001,97001,97001,97001,9700-
15. Dez. 20231,98001,98001,98001,98001,9800-
14. Dez. 20231,98002,00001,98002,00002,0000500
13. Dez. 20231,68001,76001,68001,76001,760023.500
12. Dez. 20231,87001,91001,87001,91001,910010.000
11. Dez. 20231,86001,97001,86001,97001,97009.000
08. Dez. 20231,96002,06001,96002,06002,060014.358
07. Dez. 20231,96002,04001,96002,04002,040010.000
06. Dez. 20232,02002,02002,02002,02002,0200-
05. Dez. 20231,93001,93001,93001,93001,9300-
04. Dez. 20231,96002,02001,96002,02002,02004.341
01. Dez. 20231,88001,88001,88001,88001,8800-
30. Nov. 20231,95002,04001,95002,04002,040010.000
29. Nov. 20231,97002,02001,97002,02002,02002.800
28. Nov. 20231,91001,91001,91001,91001,9100-
27. Nov. 20231,89001,89001,89001,89001,8900-
24. Nov. 20231,90001,90001,90001,90001,9000-
23. Nov. 20231,90001,90001,90001,90001,9000-
22. Nov. 20231,99001,99001,99001,99001,9900-
21. Nov. 20231,95001,95001,95001,95001,9500-
20. Nov. 20231,93002,02001,93002,02002,02001.000
17. Nov. 20231,88001,88001,88001,88001,8800-
16. Nov. 20231,85001,85001,85001,85001,8500-
15. Nov. 20231,89001,89001,89001,89001,8900-
14. Nov. 20231,89001,89001,89001,89001,8900-
13. Nov. 20231,88001,88001,88001,88001,8800-
10. Nov. 20231,87001,87001,87001,87001,8700-
09. Nov. 20231,89001,89001,89001,89001,8900-
08. Nov. 20232,02002,02002,02002,02002,0200-
07. Nov. 20232,06002,10002,06002,10002,10002.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...