Deutsche Märkte geschlossen

Genomtec S.A. (4VI.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,61500,0000 (0,00%)
Ab 09:59AM CEST. Markt geöffnet.
Zeitraum:
10. Mai 2023 - 10. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Mai 20242,61502,61502,61502,61502,6150-
08. Mai 20242,61502,61502,61502,61502,6150-
07. Mai 20242,64002,64002,61502,61502,6150-
06. Mai 20242,60502,60502,60502,60502,6050-
03. Mai 20242,51502,58502,51502,58502,5850-
02. Mai 20242,46002,52002,46002,52002,5200-
30. Apr. 20242,52502,52502,43502,44502,4450-
29. Apr. 20242,60502,60502,49502,49502,4950-
26. Apr. 20242,68002,70502,59502,59502,5950-
25. Apr. 20242,81002,81002,68002,68002,6800-
24. Apr. 20242,86002,88002,84002,84002,8400-
23. Apr. 20242,66502,79002,66502,79002,7900-
22. Apr. 20242,77502,77502,59002,59002,5900-
19. Apr. 20242,68002,68002,68002,68002,6800-
18. Apr. 20242,68002,68002,68002,68002,6800-
17. Apr. 20242,68002,68002,68002,68002,6800-
16. Apr. 20242,68002,68002,68002,68002,6800-
15. Apr. 20242,68002,68002,68002,68002,6800-
12. Apr. 20242,68002,68002,68002,68002,6800-
11. Apr. 20242,68002,68002,68002,68002,6800-
10. Apr. 20242,68002,68002,68002,68002,6800-
09. Apr. 20242,66503,35002,66503,00003,0000700
08. Apr. 20243,30003,30002,48002,48002,48003.995
05. Apr. 20242,52002,53502,48002,50502,5050-
04. Apr. 20242,33502,51502,33502,51502,5150-
03. Apr. 20242,25502,25502,23502,23502,2350-
02. Apr. 20242,30502,30502,22002,22002,2200-
28. März 20242,25002,28002,24002,28002,2800-
27. März 20242,41002,41002,23002,23002,2300-
26. März 20242,46002,46002,37002,37002,3700-
25. März 20242,22002,28002,22002,28002,2800-
22. März 20242,23002,23002,18002,22002,2200-
21. März 20242,20002,21002,16002,18002,1800-
20. März 20242,20002,20002,17002,17002,1700-
19. März 20242,20002,20002,10002,14002,1400-
18. März 20242,23002,23002,15002,20002,2000-
15. März 20242,20002,20002,16002,17002,1700-
14. März 20242,25002,25002,19002,19002,1900-
13. März 20242,31002,31002,24002,24002,2400-
12. März 20242,31002,32002,26002,26002,2600-
11. März 20242,33002,33002,28002,30002,3000-
08. März 20242,27002,27002,27002,27002,2700-
07. März 20242,70002,70002,70002,70002,7000-
06. März 20242,11002,70002,07002,70002,70001.000
05. März 20242,10002,10002,08002,09002,0900-
04. März 20242,10002,10002,08002,08002,0800-
01. März 20242,06002,08002,06002,06002,0600-
29. Feb. 20242,04002,09002,04002,07002,0700-
28. Feb. 20242,08002,08002,05002,05002,0500-
27. Feb. 20242,05002,06002,05002,05002,0500-
26. Feb. 20242,10002,10002,05002,05002,0500-
23. Feb. 20242,12002,12002,08002,08002,0800-
22. Feb. 20242,15002,15002,11002,11002,1100-
21. Feb. 20242,17002,23002,13002,13002,1300-
20. Feb. 20242,12002,16002,10002,12002,1200-
19. Feb. 20242,14002,14002,12002,12002,1200-
16. Feb. 20242,14002,14002,10002,10002,1000-
15. Feb. 20242,14002,14002,12002,12002,1200-
14. Feb. 20242,16002,16002,12002,13002,1300-
13. Feb. 20242,14002,14002,12002,12002,1200-
12. Feb. 20242,06002,08002,04002,08002,0800-
09. Feb. 20242,05002,06002,03002,06002,0600-
08. Feb. 20242,07002,07002,02002,02002,0200-
07. Feb. 20242,04002,05002,03002,03002,0300-
06. Feb. 20242,07002,07002,03002,05002,0500-
05. Feb. 20242,08002,08002,05002,05002,0500-
02. Feb. 20242,08002,12002,07002,07002,0700-
01. Feb. 20242,13002,16002,07002,07002,0700-
31. Jan. 20242,15002,15002,10002,10002,1000-
30. Jan. 20242,06002,06002,06002,06002,0600-
29. Jan. 20242,04002,04002,04002,04002,0400-
26. Jan. 20242,06002,06002,06002,06002,0600-
25. Jan. 20242,06002,06002,06002,06002,0600-
24. Jan. 20242,06002,06002,06002,06002,0600-
23. Jan. 20242,08002,08002,08002,08002,0800-
22. Jan. 20242,08002,08002,08002,08002,0800-
19. Jan. 20242,14002,14002,14002,14002,1400-
18. Jan. 20242,14002,14002,14002,14002,1400-
17. Jan. 20242,14002,14002,14002,14002,1400-
16. Jan. 20242,14002,14002,14002,14002,1400-
15. Jan. 20242,14002,14002,14002,14002,1400-
12. Jan. 20242,14002,14002,14002,14002,1400-
11. Jan. 20242,14002,14002,14002,14002,1400-
10. Jan. 20242,14002,14002,14002,14002,1400-
09. Jan. 20242,14002,14002,14002,14002,1400-
08. Jan. 20242,10002,10002,08002,08002,08001.000
05. Jan. 20242,11002,11002,11002,11002,1100-
04. Jan. 20242,19002,19002,19002,19002,1900-
03. Jan. 20242,23002,23002,23002,23002,2300-
02. Jan. 20242,25002,25002,25002,25002,2500-
29. Dez. 20232,26002,26002,26002,26002,2600-
28. Dez. 20232,31002,31002,31002,31002,3100-
27. Dez. 20232,17002,17002,17002,17002,1700-
22. Dez. 20232,21002,21002,21002,21002,2100-
21. Dez. 20232,25002,25002,25002,25002,2500-
20. Dez. 20232,29002,29002,29002,29002,2900-
19. Dez. 20232,26002,26002,26002,26002,2600-
18. Dez. 20232,37002,37002,37002,37002,3700-
15. Dez. 20232,42002,42002,42002,42002,4200-
14. Dez. 20232,47002,47002,47002,47002,4700-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...