Deutsche Märkte öffnen in 4 Stunden 18 Minuten
Nikkei 225
38.884,47 +267,37 (+0,69%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.137,39 -578,64 (-0,89%) CMC Crypto 200
1.513,09 -13,33 (-0,87%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
PowerFleet, Inc. (3LO.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 04:06PM CEST
Zeitraum:
23. Mai 2023 - 23. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Mai 2024 | 4,9800 | 4,9800 | 4,8000 | 4,8000 | 4,8000 | 126 |
| 21. Mai 2024 | 4,9200 | 4,9200 | 4,7800 | 4,7800 | 4,7800 | - |
| 20. Mai 2024 | 4,9400 | 4,9400 | 4,8000 | 4,8000 | 4,8000 | - |
| 17. Mai 2024 | 4,9400 | 4,9400 | 4,8200 | 4,8200 | 4,8200 | - |
| 16. Mai 2024 | 4,9800 | 5,2000 | 4,8200 | 5,2000 | 5,2000 | 126 |
| 15. Mai 2024 | 4,9600 | 4,9600 | 4,8000 | 4,8000 | 4,8000 | - |
| 14. Mai 2024 | 5,0000 | 5,0000 | 4,8600 | 4,8600 | 4,8600 | - |
| 13. Mai 2024 | 4,7600 | 4,7600 | 4,7400 | 4,7400 | 4,7400 | - |
| 10. Mai 2024 | 4,6200 | 4,6200 | 4,5000 | 4,5000 | 4,5000 | - |
| 09. Mai 2024 | 4,5200 | 4,5200 | 4,4800 | 4,4800 | 4,4800 | - |
| 08. Mai 2024 | 4,7800 | 4,7800 | 4,4800 | 4,4800 | 4,4800 | - |
| 07. Mai 2024 | 4,7600 | 4,7600 | 4,6400 | 4,6400 | 4,6400 | - |
| 06. Mai 2024 | 4,5600 | 4,5600 | 4,4000 | 4,4000 | 4,4000 | - |
| 03. Mai 2024 | 4,6200 | 4,6200 | 4,4200 | 4,4200 | 4,4200 | - |
| 02. Mai 2024 | 4,4800 | 4,4800 | 4,3400 | 4,3400 | 4,3400 | - |
| 30. Apr. 2024 | 4,2800 | 4,2800 | 4,1800 | 4,1800 | 4,1800 | - |
| 29. Apr. 2024 | 4,1800 | 4,1800 | 4,1000 | 4,1000 | 4,1000 | - |
| 26. Apr. 2024 | 3,9800 | 3,9800 | 3,9000 | 3,9000 | 3,9000 | - |
| 25. Apr. 2024 | 3,8800 | 3,8800 | 3,6800 | 3,6800 | 3,6800 | - |
| 24. Apr. 2024 | 3,8600 | 3,8600 | 3,7400 | 3,7400 | 3,7400 | - |
| 23. Apr. 2024 | 3,7600 | 3,7600 | 3,5400 | 3,5400 | 3,5400 | - |
| 22. Apr. 2024 | 3,7000 | 3,7000 | 3,5800 | 3,5800 | 3,5800 | - |
| 19. Apr. 2024 | 3,7400 | 3,7400 | 3,5800 | 3,5800 | 3,5800 | - |
| 18. Apr. 2024 | 3,7400 | 3,7400 | 3,5000 | 3,5800 | 3,5800 | 1.670 |
| 17. Apr. 2024 | 3,7800 | 3,7800 | 3,6600 | 3,6600 | 3,6600 | 400 |
| 16. Apr. 2024 | 3,9200 | 3,9200 | 3,7600 | 3,7600 | 3,7600 | - |
| 15. Apr. 2024 | 3,8800 | 4,0000 | 3,7400 | 3,7400 | 3,7400 | 1 |
| 12. Apr. 2024 | 3,9000 | 3,9000 | 3,8200 | 3,8200 | 3,8200 | - |
| 11. Apr. 2024 | 3,8200 | 3,8200 | 3,7400 | 3,7400 | 3,7400 | - |
| 10. Apr. 2024 | 4,0600 | 4,0600 | 3,8800 | 3,8800 | 3,8800 | - |
| 09. Apr. 2024 | 4,0200 | 4,0200 | 3,9600 | 3,9600 | 3,9600 | - |
| 08. Apr. 2024 | 4,3000 | 4,3000 | 3,9400 | 3,9400 | 3,9400 | - |
| 05. Apr. 2024 | 4,1600 | 4,1800 | 4,1600 | 4,1800 | 4,1800 | - |
| 04. Apr. 2024 | 4,3200 | 4,5600 | 4,2800 | 4,2800 | 4,2800 | 1.670 |
| 03. Apr. 2024 | 4,6600 | 4,6600 | 4,3800 | 4,3800 | 4,3800 | - |
| 02. Apr. 2024 | 4,5000 | 4,7000 | 4,5000 | 4,7000 | 4,7000 | - |
| 28. März 2024 | 4,5000 | 4,5000 | 4,4000 | 4,4000 | 4,4000 | - |
| 27. März 2024 | 4,3600 | 4,3600 | 4,2600 | 4,2600 | 4,2600 | - |
| 26. März 2024 | 4,1800 | 4,1800 | 4,0600 | 4,0600 | 4,0600 | - |
| 25. März 2024 | 4,1000 | 4,2600 | 4,0800 | 4,0800 | 4,0800 | 400 |
| 22. März 2024 | 4,2200 | 4,4600 | 4,2200 | 4,4600 | 4,4600 | 128 |
| 21. März 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 20. März 2024 | 3,6600 | 3,8600 | 3,6600 | 3,8600 | 3,8600 | 1.299 |
| 19. März 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 18. März 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 15. März 2024 | 3,3800 | 3,3800 | 3,2600 | 3,2600 | 3,2600 | - |
| 14. März 2024 | 3,2400 | 3,2800 | 3,2400 | 3,2800 | 3,2800 | - |
| 13. März 2024 | 2,8200 | 2,9000 | 2,8200 | 2,9000 | 2,9000 | - |
| 12. März 2024 | 2,6000 | 2,6200 | 2,6000 | 2,6200 | 2,6200 | - |
| 11. März 2024 | 2,6600 | 2,6600 | 2,6200 | 2,6200 | 2,6200 | - |
| 08. März 2024 | 2,8000 | 2,8000 | 2,6800 | 2,6800 | 2,6800 | - |
| 07. März 2024 | 2,8000 | 2,8000 | 2,7000 | 2,7000 | 2,7000 | - |
| 06. März 2024 | 2,8200 | 2,8200 | 2,7200 | 2,7200 | 2,7200 | - |
| 05. März 2024 | 2,8600 | 2,8600 | 2,7600 | 2,7600 | 2,7600 | - |
| 04. März 2024 | 2,8600 | 2,8600 | 2,7800 | 2,7800 | 2,7800 | - |
| 01. März 2024 | 2,8600 | 2,8600 | 2,8000 | 2,8000 | 2,8000 | - |
| 29. Feb. 2024 | 2,8400 | 2,8400 | 2,7800 | 2,7800 | 2,7800 | - |
| 28. Feb. 2024 | 2,8200 | 2,8200 | 2,7800 | 2,7800 | 2,7800 | - |
| 27. Feb. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 26. Feb. 2024 | 2,7000 | 2,7000 | 2,6400 | 2,6400 | 2,6400 | - |
| 23. Feb. 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
| 22. Feb. 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 21. Feb. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 20. Feb. 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
| 19. Feb. 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
| 16. Feb. 2024 | 2,8200 | 2,8200 | 2,7400 | 2,7400 | 2,7400 | - |
| 15. Feb. 2024 | 2,8400 | 2,8400 | 2,7400 | 2,7400 | 2,7400 | - |
| 14. Feb. 2024 | 2,8400 | 2,8400 | 2,8000 | 2,8000 | 2,8000 | - |
| 13. Feb. 2024 | 2,9200 | 2,9200 | 2,8400 | 2,8400 | 2,8400 | - |
| 12. Feb. 2024 | 2,9400 | 2,9400 | 2,8800 | 2,8800 | 2,8800 | - |
| 09. Feb. 2024 | 2,9400 | 2,9400 | 2,8800 | 2,8800 | 2,8800 | - |
| 08. Feb. 2024 | 2,9200 | 2,9200 | 2,8600 | 2,8600 | 2,8600 | - |
| 07. Feb. 2024 | 2,8800 | 2,8800 | 2,8400 | 2,8400 | 2,8400 | - |
| 06. Feb. 2024 | 2,8800 | 2,8800 | 2,7800 | 2,7800 | 2,7800 | - |
| 05. Feb. 2024 | 2,8600 | 2,8600 | 2,7800 | 2,7800 | 2,7800 | - |
| 02. Feb. 2024 | 2,8400 | 2,8400 | 2,7600 | 2,7600 | 2,7600 | - |
| 01. Feb. 2024 | 2,9400 | 2,9400 | 2,8200 | 2,8200 | 2,8200 | - |
| 31. Jan. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 30. Jan. 2024 | 2,6800 | 2,6800 | 2,6200 | 2,6200 | 2,6200 | - |
| 29. Jan. 2024 | 2,7000 | 2,7000 | 2,6200 | 2,6200 | 2,6200 | - |
| 26. Jan. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 25. Jan. 2024 | 2,9000 | 2,9000 | 2,7600 | 2,7600 | 2,7600 | - |
| 24. Jan. 2024 | 2,9600 | 2,9600 | 2,8800 | 2,8800 | 2,8800 | - |
| 23. Jan. 2024 | 2,9200 | 2,9200 | 2,9000 | 2,9000 | 2,9000 | - |
| 22. Jan. 2024 | 3,0200 | 3,0200 | 2,9200 | 2,9200 | 2,9200 | - |
| 19. Jan. 2024 | 3,0000 | 3,0000 | 2,9400 | 2,9400 | 2,9400 | - |
| 18. Jan. 2024 | 2,9800 | 2,9800 | 2,9400 | 2,9400 | 2,9400 | - |
| 17. Jan. 2024 | 2,9000 | 2,9000 | 2,8000 | 2,8000 | 2,8000 | - |
| 16. Jan. 2024 | 2,9200 | 2,9200 | 2,8400 | 2,8400 | 2,8400 | - |
| 15. Jan. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 12. Jan. 2024 | 2,8600 | 2,8600 | 2,7600 | 2,7600 | 2,7600 | - |
| 11. Jan. 2024 | 2,9000 | 2,9000 | 2,8200 | 2,8200 | 2,8200 | - |
| 10. Jan. 2024 | 2,8200 | 2,8200 | 2,7800 | 2,7800 | 2,7800 | - |
| 09. Jan. 2024 | 2,8400 | 2,8400 | 2,7200 | 2,7200 | 2,7200 | - |
| 08. Jan. 2024 | 2,7400 | 2,7400 | 2,6200 | 2,6200 | 2,6200 | - |
| 05. Jan. 2024 | 2,8000 | 2,8000 | 2,7800 | 2,7800 | 2,7800 | - |
| 04. Jan. 2024 | 2,8600 | 2,8600 | 2,7600 | 2,7600 | 2,7600 | - |
| 03. Jan. 2024 | 2,9200 | 2,9200 | 2,7200 | 2,7200 | 2,7200 | - |
| 02. Jan. 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 29. Dez. 2023 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
