51N.SG - AsiaInfo Technologies Ltd
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Juni 2023 | 1,4700 | 1,4700 | 1,4300 | 1,4300 | 1,4300 | - |
| 01. Juni 2023 | - | - | - | - | - | - |
| 31. Mai 2023 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 30. Mai 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 30. Mai 2023 | 0.401 Dividende | |||||
| 29. Mai 2023 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,1290 | - |
| 26. Mai 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,1438 | - |
| 25. Mai 2023 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,1364 | - |
| 24. Mai 2023 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,1511 | - |
| 23. Mai 2023 | - | - | - | - | - | - |
| 22. Mai 2023 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,1585 | - |
| 19. Mai 2023 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,1511 | - |
| 18. Mai 2023 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,1807 | - |
| 17. Mai 2023 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,1807 | - |
| 16. Mai 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,1954 | - |
| 15. Mai 2023 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,2028 | - |
| 12. Mai 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,1880 | - |
| 11. Mai 2023 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,2102 | - |
| 10. Mai 2023 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,2102 | - |
| 09. Mai 2023 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,2028 | - |
| 08. Mai 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,1733 | - |
| 05. Mai 2023 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,1807 | - |
| 04. Mai 2023 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,1659 | - |
| 03. Mai 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,1880 | - |
| 02. Mai 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,1954 | - |
| 28. Apr. 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,1954 | - |
| 27. Apr. 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,1733 | - |
| 26. Apr. 2023 | 1,6100 | 1,6100 | 1,5900 | 1,5900 | 1,1733 | - |
| 25. Apr. 2023 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,2028 | - |
| 24. Apr. 2023 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,2028 | - |
| 21. Apr. 2023 | 1,6200 | 1,6400 | 1,6200 | 1,6400 | 1,2102 | - |
| 20. Apr. 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,2544 | - |
| 19. Apr. 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,2618 | - |
| 18. Apr. 2023 | 1,7300 | 1,7500 | 1,7300 | 1,7500 | 1,2913 | - |
| 17. Apr. 2023 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,2766 | - |
| 14. Apr. 2023 | 1,7100 | 1,7300 | 1,7100 | 1,7300 | 1,2766 | - |
| 13. Apr. 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,2840 | - |
| 12. Apr. 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,2840 | - |
| 11. Apr. 2023 | - | - | - | - | - | - |
| 06. Apr. 2023 | 1,6400 | 1,6700 | 1,6400 | 1,6700 | 1,2323 | - |
| 05. Apr. 2023 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,2249 | - |
| 04. Apr. 2023 | 1,6800 | 1,6800 | 1,6700 | 1,6700 | 1,2323 | - |
| 03. Apr. 2023 | 1,6500 | 1,6700 | 1,6500 | 1,6700 | 1,2323 | - |
| 31. März 2023 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,2249 | - |
| 30. März 2023 | 1,6800 | 1,6800 | 1,6700 | 1,6700 | 1,2323 | - |
| 29. März 2023 | 1,6700 | 1,6700 | 1,6600 | 1,6600 | 1,2249 | - |
| 28. März 2023 | 1,6600 | 1,6700 | 1,6600 | 1,6700 | 1,2323 | - |
| 27. März 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,2692 | - |
| 24. März 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,2618 | - |
| 23. März 2023 | 1,7000 | 1,7000 | 1,6900 | 1,6900 | 1,2471 | - |
| 22. März 2023 | 1,7400 | 1,7400 | 1,7200 | 1,7200 | 1,2692 | - |
| 21. März 2023 | 1,7400 | 1,7400 | 1,7300 | 1,7300 | 1,2766 | - |
| 20. März 2023 | 1,7000 | 1,7200 | 1,7000 | 1,7200 | 1,2692 | - |
| 17. März 2023 | 1,7600 | 1,7700 | 1,7600 | 1,7700 | 1,3061 | - |
| 16. März 2023 | 1,7900 | 1,7900 | 1,7800 | 1,7800 | 1,3135 | - |
| 15. März 2023 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,2987 | - |
| 14. März 2023 | 1,7900 | 1,7900 | 1,7700 | 1,7700 | 1,3061 | - |
| 13. März 2023 | 1,7500 | 1,7600 | 1,7500 | 1,7600 | 1,2987 | - |
| 10. März 2023 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,3135 | - |
| 09. März 2023 | 1,7500 | 1,7500 | 1,7300 | 1,7300 | 1,2766 | - |
| 08. März 2023 | 1,6800 | 1,7000 | 1,6800 | 1,7000 | 1,2544 | - |
| 07. März 2023 | 1,6300 | 1,6400 | 1,6300 | 1,6400 | 1,2102 | - |
| 06. März 2023 | 1,6700 | 1,6700 | 1,6600 | 1,6600 | 1,2249 | - |
| 03. März 2023 | 1,6400 | 1,6400 | 1,6300 | 1,6300 | 1,2028 | - |
| 02. März 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,2175 | - |
| 01. März 2023 | 1,6300 | 1,6300 | 1,6000 | 1,6000 | 1,1807 | 1.150 |
| 28. Feb. 2023 | 1,6000 | 1,6000 | 1,5900 | 1,5900 | 1,1733 | - |
| 27. Feb. 2023 | 1,5200 | 1,5300 | 1,5200 | 1,5300 | 1,1290 | - |
| 24. Feb. 2023 | 1,5000 | 1,5100 | 1,5000 | 1,5100 | 1,1142 | - |
| 23. Feb. 2023 | 1,4900 | 1,4900 | 1,4800 | 1,4800 | 1,0921 | - |
| 22. Feb. 2023 | 1,5000 | 1,5000 | 1,4900 | 1,4900 | 1,0995 | - |
| 21. Feb. 2023 | 1,5500 | 1,5500 | 1,5400 | 1,5400 | 1,1364 | - |
| 20. Feb. 2023 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,1511 | - |
| 17. Feb. 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,1733 | - |
| 16. Feb. 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,1954 | - |
| 15. Feb. 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,1880 | - |
| 14. Feb. 2023 | 1,6200 | 1,6200 | 1,6100 | 1,6100 | 1,1880 | - |
| 13. Feb. 2023 | 1,6400 | 1,6500 | 1,6400 | 1,6400 | 1,2102 | - |
| 10. Feb. 2023 | 1,6600 | 1,6700 | 1,6600 | 1,6700 | 1,2323 | - |
| 09. Feb. 2023 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,2323 | - |
| 08. Feb. 2023 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,2249 | - |
| 07. Feb. 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,2618 | - |
| 06. Feb. 2023 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,2323 | - |
| 03. Feb. 2023 | 1,7000 | 1,7000 | 1,6900 | 1,6900 | 1,2471 | - |
| 02. Feb. 2023 | 1,6300 | 1,6300 | 1,6200 | 1,6300 | 1,2028 | - |
| 01. Feb. 2023 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,2323 | - |
| 31. Jan. 2023 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,2249 | - |
| 30. Jan. 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,1954 | - |
| 27. Jan. 2023 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,1807 | - |
| 26. Jan. 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,1733 | - |
| 25. Jan. 2023 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,1807 | - |
| 24. Jan. 2023 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,1807 | - |
| 23. Jan. 2023 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,1807 | - |
| 20. Jan. 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,1880 | - |
| 19. Jan. 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,1880 | - |
| 18. Jan. 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,1880 | - |
| 17. Jan. 2023 | 1,6000 | 1,6200 | 1,6000 | 1,6200 | 1,1954 | - |
| 16. Jan. 2023 | 1,6200 | 1,6200 | 1,6100 | 1,6100 | 1,1880 | - |
| 13. Jan. 2023 | 1,6200 | 1,6300 | 1,6200 | 1,6300 | 1,2028 | - |
| 12. Jan. 2023 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,2028 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
