Deutsche Märkte öffnen in 3 Stunden 26 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.686,41 +2.020,45 (+3,76%) CMC Crypto 200
1.290,40 +19,66 (+1,55%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
LondonMetric Property PLC (5PP.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM CEST
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 2,2200 | 2,2320 | 2,2120 | 2,2320 | 2,2320 | - |
| 30. Apr. 2024 | 2,2180 | 2,2180 | 2,2020 | 2,2060 | 2,2060 | - |
| 29. Apr. 2024 | 2,2080 | 2,2080 | 2,1980 | 2,2080 | 2,2080 | - |
| 26. Apr. 2024 | 2,1920 | 2,2040 | 2,1800 | 2,2040 | 2,2040 | - |
| 25. Apr. 2024 | 2,1680 | 2,1940 | 2,1600 | 2,1640 | 2,1640 | - |
| 24. Apr. 2024 | 2,2100 | 2,2100 | 2,1640 | 2,1640 | 2,1640 | - |
| 23. Apr. 2024 | 2,2040 | 2,2080 | 2,1960 | 2,1960 | 2,1960 | - |
| 22. Apr. 2024 | 2,2000 | 2,2020 | 2,1820 | 2,1820 | 2,1820 | - |
| 19. Apr. 2024 | 2,1400 | 2,1760 | 2,1400 | 2,1740 | 2,1740 | - |
| 18. Apr. 2024 | 2,1640 | 2,1760 | 2,1580 | 2,1640 | 2,1640 | - |
| 17. Apr. 2024 | 2,1740 | 2,1880 | 2,1660 | 2,1860 | 2,1860 | - |
| 16. Apr. 2024 | 2,3000 | 2,3000 | 2,1660 | 2,1660 | 2,1660 | 1.500 |
| 15. Apr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 12. Apr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 11. Apr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 10. Apr. 2024 | 2,3000 | 2,4100 | 2,3000 | 2,4100 | 2,4100 | 2.000 |
| 09. Apr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 08. Apr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 05. Apr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 04. Apr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 03. Apr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 02. Apr. 2024 | 2,2800 | 2,3000 | 2,2800 | 2,3000 | 2,3000 | - |
| 28. März 2024 | 2,2200 | 2,2800 | 2,2200 | 2,2800 | 2,2800 | - |
| 27. März 2024 | 2,2200 | 2,2200 | 2,2000 | 2,2200 | 2,2200 | - |
| 26. März 2024 | 2,1800 | 2,2000 | 2,1800 | 2,2000 | 2,2000 | - |
| 25. März 2024 | 2,2200 | 2,2200 | 2,1800 | 2,1800 | 2,1800 | - |
| 22. März 2024 | 2,2000 | 2,2200 | 2,2000 | 2,2200 | 2,2200 | - |
| 21. März 2024 | 2,1600 | 2,2000 | 2,1600 | 2,2000 | 2,2000 | - |
| 20. März 2024 | 2,1400 | 2,1600 | 2,1400 | 2,1600 | 2,1600 | - |
| 19. März 2024 | 2,1600 | 2,1600 | 2,1200 | 2,1200 | 2,1200 | - |
| 18. März 2024 | 2,1200 | 2,1400 | 2,1200 | 2,1400 | 2,1400 | - |
| 15. März 2024 | 2,1400 | 2,1600 | 2,1400 | 2,1400 | 2,1400 | - |
| 14. März 2024 | 2,1400 | 2,1600 | 2,1400 | 2,1400 | 2,1400 | - |
| 13. März 2024 | 2,1400 | 2,1600 | 2,1400 | 2,1600 | 2,1600 | - |
| 12. März 2024 | 2,1800 | 2,2000 | 2,1400 | 2,1600 | 2,1600 | - |
| 11. März 2024 | 2,2000 | 2,2000 | 2,1600 | 2,1800 | 2,1800 | - |
| 08. März 2024 | 2,1400 | 2,1800 | 2,1400 | 2,1800 | 2,1800 | - |
| 07. März 2024 | 2,1400 | 2,1800 | 2,1400 | 2,1600 | 2,1600 | - |
| 06. März 2024 | 2,0800 | 2,1600 | 2,0800 | 2,1400 | 2,1400 | - |
| 05. März 2024 | 2,0200 | 2,0800 | 2,0200 | 2,0800 | 2,0800 | - |
| 04. März 2024 | 2,0400 | 2,0400 | 2,0000 | 2,0000 | 2,0000 | - |
| 01. März 2024 | 2,0200 | 2,0400 | 2,0000 | 2,0400 | 2,0400 | - |
| 29. Feb. 2024 | 2,0400 | 2,0400 | 2,0000 | 2,0400 | 2,0400 | - |
| 29. Feb. 2024 | 0.024 Dividende | |||||
| 28. Feb. 2024 | 2,0800 | 2,0800 | 2,0000 | 2,0000 | 1,9760 | - |
| 27. Feb. 2024 | 2,1000 | 2,1000 | 2,0800 | 2,0800 | 2,0550 | - |
| 26. Feb. 2024 | 2,1000 | 2,1200 | 2,1000 | 2,1000 | 2,0748 | - |
| 23. Feb. 2024 | 2,0800 | 2,1000 | 2,0800 | 2,1000 | 2,0748 | - |
| 22. Feb. 2024 | 2,1000 | 2,1200 | 2,0800 | 2,1000 | 2,0748 | - |
| 21. Feb. 2024 | 2,1000 | 2,1200 | 2,1000 | 2,1000 | 2,0748 | - |
| 20. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0748 | - |
| 19. Feb. 2024 | 2,1000 | 2,1000 | 2,0800 | 2,1000 | 2,0748 | - |
| 16. Feb. 2024 | 2,1000 | 2,1200 | 2,1000 | 2,1000 | 2,0748 | - |
| 15. Feb. 2024 | 2,0800 | 2,1200 | 2,0800 | 2,1200 | 2,0946 | - |
| 14. Feb. 2024 | 2,0600 | 2,3400 | 2,0600 | 2,3400 | 2,3119 | 684 |
| 13. Feb. 2024 | 2,1000 | 2,1400 | 2,1000 | 2,1200 | 2,0946 | - |
| 12. Feb. 2024 | 2,0800 | 2,1000 | 2,0800 | 2,1000 | 2,0748 | - |
| 09. Feb. 2024 | 2,0800 | 2,1000 | 2,0800 | 2,0800 | 2,0550 | - |
| 08. Feb. 2024 | 2,1200 | 2,1400 | 2,1200 | 2,1200 | 2,0946 | - |
| 07. Feb. 2024 | 2,1200 | 2,1400 | 2,1000 | 2,1400 | 2,1143 | - |
| 06. Feb. 2024 | 2,0800 | 2,1000 | 2,0600 | 2,1000 | 2,0748 | - |
| 05. Feb. 2024 | 2,1000 | 2,1200 | 2,1000 | 2,1000 | 2,0748 | - |
| 02. Feb. 2024 | 2,1000 | 2,1400 | 2,1000 | 2,1000 | 2,0748 | - |
| 01. Feb. 2024 | 2,1800 | 2,1800 | 2,1200 | 2,1400 | 2,1143 | - |
| 31. Jan. 2024 | 2,1600 | 2,1600 | 2,1200 | 2,1600 | 2,1341 | - |
| 30. Jan. 2024 | 2,1600 | 2,1600 | 2,1400 | 2,1400 | 2,1143 | - |
| 29. Jan. 2024 | 2,1000 | 2,1400 | 2,0800 | 2,1400 | 2,1143 | - |
| 26. Jan. 2024 | 2,0800 | 2,1200 | 2,0800 | 2,1200 | 2,0946 | - |
| 25. Jan. 2024 | 2,0800 | 2,0800 | 2,0600 | 2,0800 | 2,0550 | - |
| 24. Jan. 2024 | 2,0400 | 2,0800 | 2,0400 | 2,0800 | 2,0550 | - |
| 23. Jan. 2024 | 2,0600 | 2,0600 | 2,0400 | 2,0600 | 2,0353 | - |
| 22. Jan. 2024 | 2,0400 | 2,0600 | 2,0400 | 2,0600 | 2,0353 | - |
| 19. Jan. 2024 | 2,0400 | 2,0600 | 2,0400 | 2,0400 | 2,0155 | - |
| 18. Jan. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0155 | - |
| 17. Jan. 2024 | 2,1400 | 2,1400 | 2,0200 | 2,0400 | 2,0155 | - |
| 16. Jan. 2024 | 2,1400 | 2,1600 | 2,1200 | 2,1200 | 2,0946 | - |
| 15. Jan. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,0946 | - |
| 12. Jan. 2024 | 2,0600 | 2,1200 | 2,0600 | 2,1200 | 2,0946 | - |
| 11. Jan. 2024 | 2,0400 | 2,0800 | 2,0400 | 2,0800 | 2,0550 | - |
| 10. Jan. 2024 | 2,0400 | 2,0600 | 2,0400 | 2,0400 | 2,0155 | - |
| 09. Jan. 2024 | 2,0600 | 2,0600 | 2,0400 | 2,0400 | 2,0155 | - |
| 08. Jan. 2024 | 2,0400 | 2,0400 | 2,0200 | 2,0400 | 2,0155 | - |
| 05. Jan. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0353 | - |
| 04. Jan. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0353 | - |
| 03. Jan. 2024 | 2,1000 | 2,1000 | 2,0800 | 2,0800 | 2,0550 | - |
| 02. Jan. 2024 | 2,1200 | 2,1200 | 2,1000 | 2,1200 | 2,0946 | - |
| 29. Dez. 2023 | 2,1400 | 2,1400 | 2,1000 | 2,1000 | 2,0748 | - |
| 28. Dez. 2023 | 2,1400 | 2,1400 | 2,1200 | 2,1200 | 2,0946 | - |
| 27. Dez. 2023 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1143 | - |
| 22. Dez. 2023 | 2,1200 | 2,1400 | 2,1200 | 2,1400 | 2,1143 | - |
| 21. Dez. 2023 | 2,1600 | 2,1600 | 2,1200 | 2,1200 | 2,0946 | - |
| 20. Dez. 2023 | 2,1200 | 2,1600 | 2,1000 | 2,1600 | 2,1341 | - |
| 19. Dez. 2023 | 2,1600 | 2,1600 | 2,1200 | 2,1200 | 2,0946 | - |
| 18. Dez. 2023 | 2,2000 | 2,2000 | 2,1600 | 2,1600 | 2,1341 | - |
| 15. Dez. 2023 | 2,2400 | 2,2400 | 2,2000 | 2,2000 | 2,1736 | - |
| 14. Dez. 2023 | 2,1600 | 2,2600 | 2,1600 | 2,2200 | 2,1934 | - |
| 13. Dez. 2023 | 2,1000 | 2,1200 | 2,1000 | 2,1200 | 2,0946 | - |
| 12. Dez. 2023 | 2,1200 | 2,1400 | 2,1000 | 2,1000 | 2,0748 | - |
| 11. Dez. 2023 | 2,1000 | 2,1200 | 2,0800 | 2,1200 | 2,0946 | - |
| 08. Dez. 2023 | 2,1400 | 2,1400 | 2,1000 | 2,1200 | 2,0946 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
