Deutsche Märkte geschlossen

Loudspring Oyj (C72.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
0,0500+0,0026 (+5,49%)
Börsenschluss: 03:29PM CET
Zeitraum:
02. Dez. 2022 - 02. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 20230,04720,05300,04720,05000,0500-
30. Nov. 20230,04720,04740,04720,04740,0474-
29. Nov. 20230,04720,04720,04720,04720,0472-
28. Nov. 20230,04760,04760,04760,04760,0476-
27. Nov. 20230,05120,05120,04820,04820,0482-
24. Nov. 20230,05320,05320,05320,05320,0532-
23. Nov. 20230,05160,05160,05040,05140,0514-
22. Nov. 20230,05220,05220,05100,05100,0510-
21. Nov. 20230,05480,05480,05220,05220,0522-
20. Nov. 20230,05500,05500,05500,05500,0550-
17. Nov. 20230,05220,05220,05220,05220,0522-
16. Nov. 20230,05240,05260,05240,05260,0526-
15. Nov. 20230,05180,05400,05180,05300,0530-
14. Nov. 20230,05580,05580,05160,05200,0520-
13. Nov. 20230,05220,05540,05220,05540,0554-
10. Nov. 20230,05760,05760,05020,05060,0506-
09. Nov. 20230,05860,05900,05520,05900,0590-
08. Nov. 20230,05640,05980,05640,05860,0586-
07. Nov. 20230,06020,06020,05540,05680,0568-
06. Nov. 20230,05360,05500,05360,05500,0550-
03. Nov. 20230,05500,05500,05300,05360,0536-
02. Nov. 20230,05700,05700,05500,05500,0550-
01. Nov. 20230,05200,05700,05200,05700,0570-
31. Okt. 20230,05400,05400,05040,05200,0520-
30. Okt. 20230,05400,05400,05400,05400,0540-
27. Okt. 20230,05340,05600,05340,05600,0560-
26. Okt. 20230,05520,05520,05340,05340,0534-
25. Okt. 20230,06120,06120,05480,05480,0548-
24. Okt. 20230,06000,06120,05900,06120,0612-
23. Okt. 20230,06220,06220,05700,06000,0600-
20. Okt. 20230,06000,06300,05160,06200,0620-
19. Okt. 20230,06020,06300,05220,06300,0630-
18. Okt. 20230,05800,06400,05780,05780,0578-
17. Okt. 20230,05200,05200,05020,05200,0520-
16. Okt. 20230,05120,05120,04800,04800,0480-
13. Okt. 20230,05180,05180,05180,05180,0518-
12. Okt. 20230,05160,05240,05160,05240,0524-
11. Okt. 20230,05500,05500,05160,05180,0518-
10. Okt. 20230,05120,05520,05120,05520,0552-
09. Okt. 20230,05100,05100,05000,05000,0500-
06. Okt. 20230,05080,05540,05000,05080,0508-
05. Okt. 20230,05020,05080,05000,05080,0508-
04. Okt. 20230,05200,05200,05200,05200,0520-
03. Okt. 20230,05200,05200,05200,05200,0520-
02. Okt. 20230,05280,05280,05240,05240,0524-
29. Sept. 20230,05220,05440,05220,05420,0542-
28. Sept. 20230,05020,05480,05020,05480,0548-
27. Sept. 20230,05220,05220,05040,05040,0504-
26. Sept. 20230,05320,05320,05020,05020,0502-
25. Sept. 20230,04900,05300,04900,05280,0528-
22. Sept. 20230,04600,05260,04600,04680,0468-
21. Sept. 20230,05200,05200,05200,05200,0520-
20. Sept. 20230,05140,05160,05140,05160,0516-
19. Sept. 20230,05580,05580,05500,05500,0550-
18. Sept. 20230,05580,05580,05580,05580,0558-
15. Sept. 20230,05620,05620,05540,05540,0554-
14. Sept. 20230,05500,05720,05500,05720,0572-
13. Sept. 20230,05340,05340,05220,05220,0522-
12. Sept. 20230,05240,05520,05240,05300,0530-
11. Sept. 20230,05600,05620,05500,05500,0550-
08. Sept. 20230,05620,05800,05600,05600,0560-
07. Sept. 20230,05660,05780,05640,05640,0564-
06. Sept. 20230,05660,05680,05660,05660,0566-
05. Sept. 20230,05720,05880,05660,05660,0566-
04. Sept. 20230,05660,06000,05660,05880,0588-
01. Sept. 20230,05680,05680,05680,05680,0568-
31. Aug. 20230,05700,05700,05700,05700,0570-
30. Aug. 20230,05820,05820,05820,05820,0582-
29. Aug. 20230,05820,05820,05500,05820,0582-
28. Aug. 20230,05920,05920,05920,05920,0592-
25. Aug. 20230,05960,06000,05880,05900,0590-
24. Aug. 20230,06240,06240,05900,05900,0590-
23. Aug. 20230,06020,06120,06020,06120,0612-
22. Aug. 20230,06100,06500,06100,06300,0630-
21. Aug. 20230,06000,06000,06000,06000,0600-
18. Aug. 20230,05800,06000,05800,06000,0600-
17. Aug. 20230,05800,05800,05800,05800,0580-
16. Aug. 20230,05760,06000,05760,06000,0600-
15. Aug. 20230,05620,06200,05620,05760,0576-
14. Aug. 20230,05580,06020,05580,06020,0602-
11. Aug. 20230,05500,05580,05500,05580,0558-
10. Aug. 20230,06020,06020,05600,05600,0560-
09. Aug. 20230,06000,06020,05560,05560,0556-
08. Aug. 20230,05900,06000,05900,06000,0600-
07. Aug. 2023------
04. Aug. 20230,05940,06020,05940,06020,0602-
03. Aug. 20230,05940,05940,05940,05940,0594-
02. Aug. 20230,05960,05960,05940,05940,0594-
01. Aug. 20230,05860,06020,05860,06000,0600-
31. Juli 20230,06240,06240,06240,06240,0624-
28. Juli 20230,05920,06000,05920,06000,0600-
27. Juli 20230,05940,06100,05920,05940,0594-
26. Juli 20230,06280,06280,05880,05880,0588-
25. Juli 20230,05940,05940,05880,05880,0588-
24. Juli 20230,06200,06200,06200,06200,0620-
21. Juli 20230,06200,06200,06200,06200,0620-
20. Juli 20230,06040,06160,06040,06160,0616-
19. Juli 20230,06220,06220,05900,06180,0618-
18. Juli 20230,05820,05920,05820,05920,0592-
17. Juli 20230,06200,06200,05040,05860,0586-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...