Deutsche Märkte öffnen in 5 Stunden 52 Minuten

Kitwave Group plc (8R9.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,4000+0,1400 (+3,29%)
Börsenschluss: 03:29PM CEST
Zeitraum:
13. Mai 2023 - 13. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
10. Mai 20244,30004,40004,30004,40004,4000-
09. Mai 20244,20004,26004,18004,26004,2600-
08. Mai 20244,30004,34004,28004,28004,2800-
07. Mai 20244,42004,60004,42004,60004,60002.000
06. Mai 20244,42004,42004,42004,42004,4200-
03. Mai 20244,40004,46004,40004,46004,4600-
02. Mai 20244,64004,64004,24004,24004,2400-
30. Apr. 20244,22004,34004,22004,28004,2800-
29. Apr. 20244,20004,32004,20004,32004,3200-
26. Apr. 20244,26004,38004,26004,28004,2800-
25. Apr. 20244,06004,36004,06004,36004,3600-
24. Apr. 20243,92004,02003,92004,02004,0200-
23. Apr. 20243,98003,98003,92003,94003,9400-
22. Apr. 20243,92003,92003,90003,90003,9000-
19. Apr. 20243,94003,98003,94003,98003,9800-
18. Apr. 20243,96004,02003,96004,02004,0200-
17. Apr. 20244,04004,16004,04004,16004,1600100
16. Apr. 20244,04004,18004,04004,18004,1800-
15. Apr. 20244,10004,14004,10004,14004,1400-
12. Apr. 20244,08004,16004,08004,16004,1600-
11. Apr. 20244,04004,16004,04004,16004,1600-
10. Apr. 20244,04004,16004,04004,16004,1600-
09. Apr. 20244,06004,14004,06004,14004,1400-
08. Apr. 20244,04004,14004,04004,14004,1400-
05. Apr. 20244,06004,12004,06004,12004,1200-
04. Apr. 20244,06004,06004,02004,04004,0400-
04. Apr. 20240.0745 Dividende
03. Apr. 20244,16004,16004,02004,10004,0255-
02. Apr. 20244,18004,30004,14004,14004,0648-
28. März 20244,02004,26004,02004,26004,1826-
27. März 20243,94004,08003,94004,04003,9666-
26. März 20243,90004,00003,90004,00003,9273-
25. März 20243,88003,96003,88003,96003,8880-
22. März 20243,86003,96003,86003,96003,8880-
21. März 20243,90003,96003,90003,96003,8880-
20. März 20243,90004,00003,90004,00003,9273-
19. März 20243,94004,02003,94003,98003,9077-
18. März 20243,84004,00003,84004,00003,9273-
15. März 20243,86003,96003,86003,96003,8880-
14. März 20243,80003,92003,80003,92003,8488-
13. März 20243,74003,86003,74003,86003,7899-
12. März 20243,72003,82003,72003,82003,7506-
11. März 20243,76003,86003,76003,80003,7310-
08. März 20243,74003,80003,74003,80003,7310-
07. März 20243,72003,74003,72003,74003,6720-
06. März 20243,64003,74003,64003,74003,6720-
05. März 20243,58003,64003,54003,64003,5739-
04. März 20243,48003,62003,48003,62003,5542-
01. März 20243,44003,54003,44003,52003,4560-
29. Feb. 20243,44003,54003,44003,54003,4757-
28. Feb. 20243,34003,48003,34003,48003,4168-
27. Feb. 20243,44003,44003,40003,40003,3382-
26. Feb. 20243,42003,48003,42003,44003,3775-
23. Feb. 20243,44003,46003,44003,46003,3971-
22. Feb. 20243,46003,50003,46003,50003,4364-
21. Feb. 20243,44003,46003,34003,46003,3971-
20. Feb. 20243,30003,38003,30003,38003,3186-
19. Feb. 20243,48003,48003,36003,40003,3382-
16. Feb. 20243,32003,44003,32003,44003,3775-
15. Feb. 20243,28003,40003,24003,40003,3382-
14. Feb. 20243,32003,40003,32003,34003,2793-
13. Feb. 20243,34003,38003,34003,38003,3186-
12. Feb. 20243,30003,36003,30003,36003,2989-
09. Feb. 20243,34003,36003,34003,34003,2793-
08. Feb. 20243,20003,30003,20003,30003,2400-
07. Feb. 20243,20003,28003,20003,28003,2204-
06. Feb. 20243,10003,18003,02003,18003,1222-
05. Feb. 20242,98003,08002,98003,08003,0240-
02. Feb. 20242,98003,06002,98003,06003,0044-
01. Feb. 20243,10003,14003,10003,14003,0829-
31. Jan. 20243,12003,14003,12003,14003,0829-
30. Jan. 20243,06003,06003,06003,06003,0044-
29. Jan. 20243,10003,10003,10003,10003,0437-
26. Jan. 20243,08003,08003,08003,08003,0240-
25. Jan. 20243,08003,08003,08003,08003,0240-
24. Jan. 20243,08003,08003,08003,08003,0240-
23. Jan. 20243,12003,12003,12003,12003,0633-
22. Jan. 20243,12003,12003,12003,12003,0633-
19. Jan. 20243,12003,12003,12003,12003,0633-
18. Jan. 20243,08003,08003,08003,08003,0240-
17. Jan. 20243,06003,06003,06003,06003,0044-
16. Jan. 20243,08003,08003,08003,08003,0240-
15. Jan. 20243,06003,06003,06003,06003,0044-
12. Jan. 20243,06003,06003,06003,06003,0044-
11. Jan. 20243,04003,04003,04003,04002,9848-
10. Jan. 20242,94002,94002,94002,94002,8866-
09. Jan. 20242,92002,92002,92002,92002,8669-
08. Jan. 20242,84002,84002,84002,84002,7884-
05. Jan. 20242,82002,82002,82002,82002,7688-
04. Jan. 20242,88002,88002,88002,88002,8277-
03. Jan. 20242,86002,86002,86002,86002,8080-
02. Jan. 20242,84002,84002,84002,84002,7884-
29. Dez. 20232,84002,84002,84002,84002,7884-
28. Dez. 20232,84002,84002,84002,84002,7884-
27. Dez. 20232,90003,02002,90003,02002,965133
22. Dez. 20232,80002,80002,80002,80002,7491-
21. Dez. 20232,82002,82002,82002,82002,7688-
20. Dez. 20232,86002,86002,86002,86002,8080-
19. Dez. 20232,88002,88002,88002,88002,8277-
18. Dez. 20232,92002,92002,92002,92002,8669-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...