Deutsche Märkte geschlossen
DAX
18.633,11 -66,29 (-0,35%) Euro Stoxx 50
4.827,63 -16,36 (-0,34%) Dow Jones 30
41.484,96 +91,18 (+0,22%) Gold
2.607,70 -3,00 (-0,11%) EUR/USD
1,1125 +0,0046 (+0,41%) Bitcoin EUR
51.922,60 -2.225,27 (-4,11%)
FDK Corporation (5FN.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:12AM CEST. Markt geöffnet.
Zeitraum:
16. Sept. 2023 - 16. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 16. Sept. 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 13. Sept. 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 12. Sept. 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 11. Sept. 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 10. Sept. 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 09. Sept. 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 06. Sept. 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 05. Sept. 2024 | 3,8200 | 3,8200 | 3,8000 | 3,8000 | 3,8000 | - |
| 04. Sept. 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 03. Sept. 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 02. Sept. 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 30. Aug. 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 29. Aug. 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 28. Aug. 2024 | 3,8600 | 3,8800 | 3,8600 | 3,8800 | 3,8800 | - |
| 27. Aug. 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 26. Aug. 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 23. Aug. 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 22. Aug. 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 21. Aug. 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 20. Aug. 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 19. Aug. 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 16. Aug. 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 15. Aug. 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 14. Aug. 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 13. Aug. 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 12. Aug. 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 09. Aug. 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 08. Aug. 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 07. Aug. 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 06. Aug. 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 05. Aug. 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 02. Aug. 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 01. Aug. 2024 | 4,0000 | 4,0200 | 4,0000 | 4,0200 | 4,0200 | - |
| 31. Juli 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 30. Juli 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 29. Juli 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 26. Juli 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 25. Juli 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 24. Juli 2024 | 4,1800 | 4,2000 | 4,1800 | 4,2000 | 4,2000 | - |
| 23. Juli 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 22. Juli 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 19. Juli 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 18. Juli 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 17. Juli 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 16. Juli 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 15. Juli 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 12. Juli 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 11. Juli 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 10. Juli 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 09. Juli 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 08. Juli 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 05. Juli 2024 | 4,0200 | 4,0200 | 4,0000 | 4,0200 | 4,0200 | - |
| 04. Juli 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 03. Juli 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 02. Juli 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 01. Juli 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 28. Juni 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 27. Juni 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 26. Juni 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 25. Juni 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 24. Juni 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 21. Juni 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 20. Juni 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 19. Juni 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 18. Juni 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 17. Juni 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 14. Juni 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 13. Juni 2024 | 4,0600 | 4,0800 | 4,0600 | 4,0800 | 4,0800 | - |
| 12. Juni 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 11. Juni 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 10. Juni 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 07. Juni 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 06. Juni 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 05. Juni 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 04. Juni 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 03. Juni 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 31. Mai 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 30. Mai 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 29. Mai 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 28. Mai 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 27. Mai 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 24. Mai 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 23. Mai 2024 | 4,1800 | 4,1800 | 4,1600 | 4,1600 | 4,1600 | - |
| 22. Mai 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 21. Mai 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 20. Mai 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 17. Mai 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 16. Mai 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 15. Mai 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 14. Mai 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 13. Mai 2024 | 4,3400 | 4,3400 | 4,3200 | 4,3200 | 4,3200 | - |
| 10. Mai 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 09. Mai 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 08. Mai 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 07. Mai 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 06. Mai 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 03. Mai 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 02. Mai 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 30. Apr. 2024 | 4,4200 | 4,4200 | 4,4000 | 4,4000 | 4,4000 | - |
| 29. Apr. 2024 | 4,3000 | 4,3200 | 4,3000 | 4,3200 | 4,3200 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
