Deutsche Märkte öffnen in 16 Minuten

Metrofile Holdings Ltd (3MA.BE)

Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
0,15000,0000 (0,00%)
Ab 08:21AM CEST. Markt geöffnet.
Zeitraum:
25. Sept. 2022 - 25. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Sept. 20230,14800,15000,15000,15000,150010.000
22. Sept. 20230,14800,15300,14800,15000,1500-
21. Sept. 20230,14900,15400,14700,14900,1490-
20. Sept. 20230,14700,15300,14700,14900,1490-
19. Sept. 20230,15200,15200,14600,14800,1480-
18. Sept. 20230,14800,15600,14800,15200,1520-
15. Sept. 20230,14800,15000,14600,14800,1480-
14. Sept. 20230,14800,14800,14600,14800,1480-
13. Sept. 20230,14200,14800,14200,14800,1480-
12. Sept. 20230,14700,14700,14200,14200,1420-
11. Sept. 20230,14200,14800,14200,14700,1470-
08. Sept. 20230,14400,14400,14100,14100,1410-
07. Sept. 20230,14000,14400,14000,14300,1430-
06. Sept. 20230,13900,14100,13900,14100,1410-
05. Sept. 20230,14400,14400,13800,13800,1380-
04. Sept. 20230,14700,14700,14400,14400,1440-
01. Sept. 20230,13900,14700,13900,14700,1470-
31. Aug. 20230,14000,14700,13900,13900,1390-
30. Aug. 20230,14600,14600,14000,14000,1400-
29. Aug. 20230,14100,14700,14100,14600,1460-
28. Aug. 20230,13900,14500,13900,14100,1410-
25. Aug. 20230,14700,14700,13700,13900,1390-
24. Aug. 20230,14400,14800,14300,14700,1470-
23. Aug. 20230,14200,14600,14200,14400,1440-
22. Aug. 20230,14500,14800,14200,14200,1420-
21. Aug. 20230,14500,14500,14300,14500,1450-
18. Aug. 20230,14400,14800,14400,14500,1450-
17. Aug. 20230,14300,14400,14100,14400,1440-
16. Aug. 20230,14300,14400,14100,14400,1440-
15. Aug. 20230,13900,14400,13900,14300,1430-
14. Aug. 20230,14000,14400,13900,13900,1390-
11. Aug. 20230,13600,14500,13600,14000,1400-
10. Aug. 20230,14400,14700,13600,13600,1360-
09. Aug. 20230,14500,14700,14300,14400,1440-
08. Aug. 20230,15000,15000,14400,14500,1450-
07. Aug. 2023------
04. Aug. 20230,14700,14800,14100,14800,1480-
03. Aug. 20230,14800,14800,14100,14100,1410-
02. Aug. 20230,14800,14800,14300,14800,1480-
01. Aug. 20230,15200,15200,14500,14900,1490-
31. Juli 20230,15500,15500,14100,15300,1530-
28. Juli 20230,14200,15400,14200,15400,1540-
27. Juli 20230,14400,15000,14200,14200,1420-
26. Juli 20230,15400,15500,14400,14400,1440-
25. Juli 20230,15000,16000,15000,15400,1540-
24. Juli 20230,16200,16200,14800,14900,1490-
21. Juli 20230,15000,16200,15000,16200,1620-
20. Juli 20230,15000,15800,15000,15000,1500-
19. Juli 20230,14900,16100,14900,15000,1500-
18. Juli 20230,15900,15900,14900,14900,1490-
17. Juli 20230,15900,15900,14400,15900,1590-
14. Juli 20230,14800,16000,14800,16000,1600-
13. Juli 20230,14900,15700,14900,14900,1490-
12. Juli 20230,14700,15600,14700,14900,1490-
11. Juli 20230,15900,15900,14700,14700,1470-
10. Juli 20230,15700,15800,15200,15800,1580-
07. Juli 20230,14400,15700,14400,15700,1570-
06. Juli 20230,14700,15100,14200,14400,1440-
05. Juli 20230,14700,15500,14000,14700,1470-
04. Juli 20230,15900,15900,14700,14700,1470-
03. Juli 20230,15800,15900,14600,15900,1590-
30. Juni 20230,15700,15800,15600,15800,1580-
29. Juni 20230,15700,15800,15600,15700,1570-
28. Juni 20230,15200,15700,14500,15700,1570-
27. Juni 20230,13100,15700,13100,15200,1520-
26. Juni 20230,15700,15700,13000,13000,1300-
23. Juni 20230,15700,15700,14400,15700,1570-
22. Juni 20230,15800,15800,14500,15800,1580-
21. Juni 20230,15900,15900,14500,15900,1590-
20. Juni 20230,16400,16400,14800,15900,1590-
19. Juni 20230,16400,16500,14500,16500,1650-
16. Juni 20230,16400,16500,14900,16500,1650-
15. Juni 20230,15600,16400,14400,16400,1640-
14. Juni 20230,15200,15600,14100,15500,1550-
13. Juni 20230,15500,15500,15000,15200,1520-
12. Juni 2023------
09. Juni 20230,15000,15400,15000,15400,1540-
08. Juni 20230,15200,15200,15000,15000,1500-
07. Juni 20230,14900,15200,14800,15200,1520-
06. Juni 20230,14500,15000,14500,14900,1490-
05. Juni 20230,14300,14700,14300,14500,1450-
02. Juni 20230,14400,14600,13000,14300,1430-
01. Juni 2023------
31. Mai 20230,14600,14700,14600,14700,1470-
30. Mai 20230,14700,14700,14500,14600,1460-
29. Mai 20230,14600,14700,14600,14700,1470-
26. Mai 20230,14600,14700,13400,14600,1460-
25. Mai 20230,14800,14900,14200,14600,1460-
24. Mai 20230,14800,14800,13600,14800,1480-
23. Mai 2023------
22. Mai 20230,14600,14800,13500,14800,1480-
19. Mai 20230,14900,14900,14600,14600,1460-
18. Mai 20230,14800,14900,14700,14900,1490-
17. Mai 20230,15000,15500,14800,14800,1480-
16. Mai 20230,14900,15300,14900,15000,1500-
15. Mai 20230,15500,15500,14900,15000,1500-
12. Mai 20230,14900,15200,14800,15200,1520-
11. Mai 20230,15400,15400,14900,14900,1490-
10. Mai 20230,15100,15400,15100,15400,1540-
09. Mai 20230,15200,15500,15100,15100,1510-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...