Deutsche Märkte geschlossen

FinLab AG (A7A.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
12,00+0,05 (+0,42%)
Ab 09:48AM CET. Markt geöffnet.
Zeitraum:
03. Feb. 2022 - 03. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 202312,0012,0012,0012,0012,00200
02. Feb. 202311,9511,9511,9511,9511,95-
01. Feb. 202311,7511,7511,7511,7511,75-
31. Jan. 202311,8511,8511,8511,8511,85-
30. Jan. 202312,0012,0011,8511,8511,85200
27. Jan. 202311,8511,8511,8511,8511,85-
26. Jan. 202311,8512,2511,8512,2512,25400
25. Jan. 202312,0512,0512,0512,0512,05-
24. Jan. 202311,9011,9011,9011,9011,90-
23. Jan. 202311,8011,8011,8011,8011,80-
20. Jan. 202311,7511,7511,7511,7511,75-
19. Jan. 202312,3512,3512,3512,3512,35-
18. Jan. 202312,6012,6012,6012,6012,60-
17. Jan. 202313,0513,0513,0513,0513,055
16. Jan. 202312,4012,6012,4012,6012,601.000
13. Jan. 202312,3012,3012,3012,3012,301.000
12. Jan. 202311,4012,2511,4012,2512,251.596
11. Jan. 202310,8010,8510,8010,8510,851
10. Jan. 202310,7010,7010,7010,7010,70-
09. Jan. 202310,3510,9510,3510,9510,95390
06. Jan. 202310,3510,3510,3510,3510,35-
05. Jan. 202311,0011,0010,3010,3010,3010
04. Jan. 202311,1011,1011,1011,1011,10-
03. Jan. 202310,2010,2010,2010,2010,20-
02. Jan. 202310,2510,2510,2510,2510,25-
30. Dez. 202210,6510,659,909,909,90300
29. Dez. 202210,5011,0510,5011,0511,05400
28. Dez. 202210,3010,3010,3010,3010,30-
27. Dez. 202210,5510,5510,2510,2510,251.300
23. Dez. 202210,6010,6010,6010,6010,60-
22. Dez. 202210,7010,7010,7010,7010,70-
21. Dez. 202210,8010,8010,6010,6010,60344
20. Dez. 202210,9010,9010,9010,9010,90-
19. Dez. 202211,3011,3011,0011,0011,00250
16. Dez. 202211,2511,2511,2511,2511,25-
15. Dez. 202211,2511,2511,0011,0511,05640
14. Dez. 202210,9010,9010,9010,9010,90-
13. Dez. 202210,9010,9010,9010,9010,90-
12. Dez. 202211,7511,7511,7511,7511,75-
09. Dez. 202212,3512,3512,3512,3512,35-
08. Dez. 202212,4012,4012,4012,4012,40-
07. Dez. 202212,2012,4512,2012,4512,4548
06. Dez. 202212,2512,2512,2012,2012,2085
05. Dez. 202213,8013,8013,0013,0013,00350
02. Dez. 202213,8013,8013,8013,8013,80-
01. Dez. 202213,6514,5013,6514,3014,30360
30. Nov. 202213,4513,4513,4513,4513,45-
29. Nov. 202213,6013,6013,6013,6013,60-
28. Nov. 202213,4013,4013,4013,4013,40-
25. Nov. 202212,7512,7512,7512,7512,75-
24. Nov. 202212,7012,7012,7012,7012,70-
23. Nov. 202212,5512,5512,5512,5512,55-
22. Nov. 202213,4013,4013,4013,4013,40-
21. Nov. 202213,6513,6513,6513,6513,65-
18. Nov. 202214,2514,2514,2514,2514,25-
17. Nov. 202213,9513,9513,9513,9513,95-
16. Nov. 202214,7014,7014,7014,7014,70476
15. Nov. 202214,7515,3514,7515,3515,35240
14. Nov. 202214,8515,0514,8515,0515,05200
11. Nov. 202214,6014,6014,6014,6014,60-
10. Nov. 202214,6514,6514,6514,6514,65180
09. Nov. 202213,3014,5013,3014,5014,50100
08. Nov. 202213,3013,3013,3013,3013,30-
07. Nov. 202212,6012,6012,6012,6012,60-
04. Nov. 202212,0512,6012,0512,6012,60400
03. Nov. 202211,6011,6011,6011,6011,60-
02. Nov. 202211,0511,6011,0511,6011,60180
01. Nov. 202211,1511,1511,1511,1511,15-
31. Okt. 202210,6510,6510,6510,6510,65-
28. Okt. 202210,6510,6510,6510,6510,65-
27. Okt. 202210,6510,6510,6510,6510,65-
26. Okt. 202210,6510,6510,6510,6510,65-
25. Okt. 202210,5510,5510,5510,5510,55-
24. Okt. 202210,7010,7010,7010,7010,70-
21. Okt. 202210,8010,8010,7010,7010,70300
20. Okt. 202210,7510,8010,7510,8010,80150
19. Okt. 202210,4010,4010,4010,4010,40-
18. Okt. 202210,4510,8010,4510,8010,80230
17. Okt. 202210,5510,5510,5510,5510,55-
14. Okt. 20229,989,989,989,989,98-
13. Okt. 202210,3510,359,989,989,98-
12. Okt. 202210,7010,7010,7010,7010,70-
11. Okt. 202210,4510,4510,4510,4510,45-
10. Okt. 202210,6510,6510,6510,6510,65-
07. Okt. 202210,3510,3510,3510,3510,35-
06. Okt. 202210,2510,3510,2510,3510,35500
05. Okt. 20229,229,229,109,109,10450
04. Okt. 20229,089,089,089,089,08-
03. Okt. 20228,968,968,968,968,96-
30. Sept. 20229,029,049,029,049,0450
29. Sept. 20229,529,529,529,529,52-
28. Sept. 20229,509,509,509,509,50-
27. Sept. 20229,729,729,729,729,72-
26. Sept. 20229,849,849,849,849,84-
23. Sept. 202210,3010,3010,3010,3010,30-
22. Sept. 202210,1010,1010,1010,1010,10-
21. Sept. 202211,2011,2011,2011,2011,20-
20. Sept. 202211,3511,3511,3511,3511,35-
19. Sept. 202211,7011,7011,7011,7011,70-
16. Sept. 202211,6011,6011,6011,6011,60-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...