Deutsche Märkte schließen in 10 Stunden 16 Minuten

Grupo Financiero Inbursa SAB de CV (4FY.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,6000-0,0400 (-1,52%)
Ab 09:08AM CEST. Markt geöffnet.
Zeitraum:
09. Mai 2023 - 09. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Mai 20242,60002,60002,60002,60002,6000-
08. Mai 20242,60002,64002,60002,64002,6400-
07. Mai 20242,58002,62002,58002,60002,6000-
06. Mai 20242,58002,64002,58002,62002,6200-
03. Mai 20242,56002,62002,56002,62002,6200-
02. Mai 20242,52002,64002,52002,62002,6200-
30. Apr. 20242,58002,60002,58002,58002,5800-
29. Apr. 20242,56002,58002,56002,58002,5800-
26. Apr. 20242,46002,58002,44002,58002,5800-
25. Apr. 20242,56002,56002,52002,52002,5200-
24. Apr. 20242,60002,68002,60002,68002,6800-
23. Apr. 20242,66002,66002,66002,66002,6600-
22. Apr. 20242,62002,62002,62002,62002,6200-
19. Apr. 20242,58002,62002,58002,62002,6200-
18. Apr. 20242,62002,70002,62002,66002,6600-
17. Apr. 20242,64002,64002,64002,64002,6400-
16. Apr. 20242,70002,70002,68002,68002,6800-
15. Apr. 20242,78002,80002,78002,80002,8000-
12. Apr. 20242,74002,76002,74002,76002,7600-
11. Apr. 20242,70002,72002,70002,72002,7200-
10. Apr. 20242,76002,80002,76002,80002,8000-
09. Apr. 20242,84002,86002,82002,84002,8400-
08. Apr. 20242,80002,80002,80002,80002,8000-
05. Apr. 20242,74002,82002,74002,80002,8000-
04. Apr. 20242,72002,74002,70002,74002,7400-
03. Apr. 20242,76002,78002,74002,76002,7600-
02. Apr. 20242,76002,78002,74002,78002,7800-
28. März 20242,76002,76002,76002,76002,7600-
27. März 20242,72002,74002,50002,50002,5000-
26. März 20242,68002,68002,44002,44002,4400-
25. März 20242,70002,70002,44002,44002,4400-
22. März 20242,70002,70002,44002,46002,4600-
21. März 20242,44002,44002,44002,44002,4400-
20. März 20242,62002,78002,62002,78002,7800-
19. März 20242,54002,54002,34002,34002,3400-
18. März 20242,56002,56002,36002,36002,3600-
15. März 20242,72002,72002,46002,46002,4600-
14. März 20242,72002,72002,46002,46002,4600-
13. März 20242,64002,66002,40002,40002,4000-
12. März 20242,70002,70002,46002,46002,4600-
11. März 20242,68002,70002,68002,70002,7000-
08. März 20242,68002,76002,68002,76002,7600-
07. März 20242,70002,72002,70002,72002,7200-
06. März 20242,78002,84002,78002,84002,8400-
05. März 20242,74002,78002,74002,78002,7800-
04. März 20242,74002,78002,74002,78002,7800-
01. März 20242,70002,76002,70002,74002,7400-
29. Feb. 20242,70002,72002,68002,72002,7200-
28. Feb. 20242,80002,82002,80002,80002,8000-
27. Feb. 20242,80002,86002,80002,86002,8600-
26. Feb. 20242,80002,82002,80002,82002,8200-
23. Feb. 20242,80002,86002,80002,86002,8600-
22. Feb. 20242,80002,84002,78002,84002,8400-
21. Feb. 20242,86002,90002,86002,88002,8800-
20. Feb. 20242,68002,94002,68002,92002,9200-
19. Feb. 20242,84002,90002,84002,90002,9000-
16. Feb. 20242,86002,86002,86002,86002,8600-
15. Feb. 20242,92002,96002,90002,96002,9600-
14. Feb. 20242,82002,96002,82002,96002,9600-
13. Feb. 20242,82002,82002,82002,82002,8200-
12. Feb. 20242,78002,86002,78002,86002,8600-
09. Feb. 20242,78002,80002,78002,80002,8000-
08. Feb. 20242,80002,80002,80002,80002,8000-
07. Feb. 20242,82002,88002,82002,88002,8800-
06. Feb. 20242,64002,74002,64002,74002,7400-
05. Feb. 20242,64002,64002,64002,64002,6400-
02. Feb. 20242,60002,64002,60002,64002,6400-
01. Feb. 20242,64002,64002,64002,64002,6400-
31. Jan. 20242,64002,64002,64002,64002,6400-
30. Jan. 20242,60002,64002,60002,62002,6200-
29. Jan. 20242,54002,58002,54002,56002,5600-
26. Jan. 20242,52002,52002,50002,50002,5000-
25. Jan. 20242,50002,52002,50002,52002,5200-
24. Jan. 20242,40002,42002,40002,42002,4200-
23. Jan. 20242,32002,32002,32002,32002,3200-
22. Jan. 20242,32002,36002,32002,36002,3600-
19. Jan. 20242,24002,28002,24002,28002,2800-
18. Jan. 20242,26002,30002,26002,28002,2800-
17. Jan. 20242,28002,32002,28002,32002,3200-
16. Jan. 20242,34002,38002,34002,34002,3400-
15. Jan. 20242,34002,34002,34002,34002,3400-
12. Jan. 20242,34002,38002,34002,38002,3800-
11. Jan. 20242,30002,30002,30002,30002,3000-
10. Jan. 20242,30002,32002,30002,32002,3200-
09. Jan. 20242,44002,44002,42002,42002,4200-
08. Jan. 20242,40002,44002,40002,44002,4400-
05. Jan. 20242,26002,26002,26002,26002,2600-
04. Jan. 20242,30002,30002,30002,30002,3000-
03. Jan. 20242,36002,36002,36002,36002,3600-
02. Jan. 20242,22002,42002,22002,42002,4200-
29. Dez. 20232,34002,36002,34002,36002,3600-
28. Dez. 20232,36002,38002,36002,38002,3800-
27. Dez. 20232,36002,36002,36002,36002,3600-
22. Dez. 20232,36002,36002,36002,36002,3600-
21. Dez. 20232,30002,40002,30002,40002,4000-
20. Dez. 20232,34002,38002,34002,38002,3800-
19. Dez. 20232,36002,42002,36002,42002,4200-
18. Dez. 20232,32002,36002,32002,36002,3600-
15. Dez. 20232,30002,38002,30002,38002,3800-
14. Dez. 20232,26002,32002,26002,32002,3200-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...