Deutsche Märkte schließen in 1 Stunde 54 Minute
DAX
16.398,05 +0,53 (+0,00%) Euro Stoxx 50
4.410,26 -8,25 (-0,19%) Dow Jones 30
36.138,93 -106,57 (-0,29%) Gold
2.061,80 -27,90 (-1,34%) EUR/USD
1,0831 -0,0054 (-0,50%) Bitcoin EUR
38.317,71 +1.648,68 (+4,50%)
FDK Corporation (5FN.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:20AM CET. Markt geöffnet.
Zeitraum:
04. Dez. 2022 - 04. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 04. Dez. 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 01. Dez. 2023 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 30. Nov. 2023 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 29. Nov. 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 28. Nov. 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 27. Nov. 2023 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 24. Nov. 2023 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 23. Nov. 2023 | 4,6200 | 4,6200 | 4,6000 | 4,6000 | 4,6000 | - |
| 22. Nov. 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 21. Nov. 2023 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 20. Nov. 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 17. Nov. 2023 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 16. Nov. 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 15. Nov. 2023 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 14. Nov. 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 13. Nov. 2023 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 10. Nov. 2023 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 09. Nov. 2023 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 08. Nov. 2023 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 07. Nov. 2023 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 06. Nov. 2023 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 03. Nov. 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 02. Nov. 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 01. Nov. 2023 | 4,7600 | 4,8000 | 4,7600 | 4,7800 | 4,7800 | - |
| 31. Okt. 2023 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 30. Okt. 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 27. Okt. 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 26. Okt. 2023 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 25. Okt. 2023 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 24. Okt. 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 23. Okt. 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 20. Okt. 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 19. Okt. 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 18. Okt. 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 17. Okt. 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 16. Okt. 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 13. Okt. 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 12. Okt. 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 11. Okt. 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 10. Okt. 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 09. Okt. 2023 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | - |
| 06. Okt. 2023 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 05. Okt. 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 04. Okt. 2023 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 03. Okt. 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 02. Okt. 2023 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 29. Sept. 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 28. Sept. 2023 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 27. Sept. 2023 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 26. Sept. 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 25. Sept. 2023 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 22. Sept. 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 21. Sept. 2023 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 20. Sept. 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 19. Sept. 2023 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 18. Sept. 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 15. Sept. 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 14. Sept. 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 13. Sept. 2023 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 12. Sept. 2023 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 11. Sept. 2023 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 08. Sept. 2023 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 07. Sept. 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 06. Sept. 2023 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
| 05. Sept. 2023 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 04. Sept. 2023 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 01. Sept. 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 31. Aug. 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 30. Aug. 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 29. Aug. 2023 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
| 28. Aug. 2023 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 25. Aug. 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 24. Aug. 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 23. Aug. 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 22. Aug. 2023 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 21. Aug. 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 18. Aug. 2023 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 17. Aug. 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 16. Aug. 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 15. Aug. 2023 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 14. Aug. 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 11. Aug. 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 10. Aug. 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 09. Aug. 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 08. Aug. 2023 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 07. Aug. 2023 | - | - | - | - | - | - |
| 04. Aug. 2023 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 03. Aug. 2023 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 02. Aug. 2023 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 01. Aug. 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 31. Juli 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 28. Juli 2023 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 27. Juli 2023 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
| 26. Juli 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 25. Juli 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 24. Juli 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 21. Juli 2023 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
| 20. Juli 2023 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
| 19. Juli 2023 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
| 18. Juli 2023 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
