Deutsche Märkte schließen in 4 Stunden 52 Minuten

Componenta Corporation (CTH1V.HE)

Helsinki - Helsinki Echtzeitpreis. Währung in EUR
Zur Watchlist hinzufügen
3,0000-0,0800 (-2,60%)
Ab 12:34PM EEST. Markt geöffnet.
Zeitraum:
28. Juni 2023 - 28. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Juni 20243,04003,06003,00003,00003,0000587
27. Juni 20243,07003,10003,00003,08003,080015.390
26. Juni 20243,05003,10002,96003,01003,01006.720
25. Juni 20242,91003,17002,88003,14003,140011.429
24. Juni 20243,05003,05002,86003,00003,00005.444
20. Juni 20243,04003,05003,04003,05003,05003.422
19. Juni 20243,18003,18003,02003,10003,10001.822
18. Juni 20243,04003,21003,04003,08003,08004.695
17. Juni 20243,24003,24003,00003,03003,030012.003
14. Juni 20243,28003,28003,13003,19003,19006.142
13. Juni 20243,28003,28003,18003,28003,28004.191
12. Juni 20243,26003,30003,16003,25003,25003.623
11. Juni 20243,20003,27003,12003,26003,26008.807
10. Juni 20243,29003,30003,12003,27003,27003.671
07. Juni 20243,29003,34003,25003,25003,250011.903
06. Juni 20243,47003,47003,14003,30003,300030.518
05. Juni 20243,49003,55003,44003,46003,460026.757
04. Juni 20243,34003,45003,21003,44003,440052.692
03. Juni 20243,11003,34003,11003,29003,290064.172
31. Mai 20243,00003,10002,95003,03003,0300108.513
30. Mai 20242,43002,85002,40002,85002,8500128.729
29. Mai 20242,46002,46002,40002,41002,41004.002
28. Mai 20242,47002,58002,44002,46002,46005.820
27. Mai 20242,45002,50002,45002,50002,50001.944
24. Mai 20242,48002,60002,48002,52002,520015.161
23. Mai 20242,60002,60002,46002,52002,520010.964
22. Mai 20242,34002,68002,33002,68002,680020.401
21. Mai 20242,35002,37002,30002,36002,360015.993
20. Mai 20242,35002,35002,30002,35002,35003.215
17. Mai 20242,37002,37002,28002,35002,35008.128
16. Mai 20242,33002,39002,30002,34002,34004.834
15. Mai 20242,42002,42002,22002,33002,330041.551
14. Mai 20242,41002,42002,36002,42002,42002.433
13. Mai 20242,38002,42002,36002,42002,42001.526
10. Mai 20242,47002,47002,38002,44002,44005.204
08. Mai 20242,35002,49002,32002,47002,47008.375
07. Mai 20242,37002,38002,30002,31002,310024.894
06. Mai 20242,37002,41002,36002,41002,41009.666
03. Mai 20242,44002,45002,39002,44002,44005.681
02. Mai 20242,39002,45002,38002,44002,44004.627
30. Apr. 20242,38002,47002,38002,43002,43002.906
29. Apr. 20242,42002,45002,36002,36002,36007.949
26. Apr. 20242,39002,42002,39002,42002,42001.667
25. Apr. 20242,40002,45002,39002,42002,42002.984
24. Apr. 20242,40002,45002,39002,45002,45001.176
23. Apr. 20242,39002,45002,38002,45002,45001.987
22. Apr. 20242,45002,45002,38002,45002,45003.837
19. Apr. 20242,38002,44002,38002,44002,44002.650
18. Apr. 20242,38002,44002,38002,38002,38006.054
17. Apr. 20242,42002,45002,38002,40002,40008.827
16. Apr. 20242,52002,52002,40002,50002,50003.728
15. Apr. 20242,49002,52002,49002,52002,52001.622
12. Apr. 20242,50002,50002,41002,45002,45004.705
11. Apr. 20242,52002,52002,45002,50002,50001.791
10. Apr. 20242,46002,51002,43002,51002,51003.592
09. Apr. 20242,50002,50002,40002,46002,46009.115
08. Apr. 20242,40002,50002,40002,50002,50005.486
05. Apr. 20242,46002,47002,43002,47002,47003.109
04. Apr. 20242,41002,47002,37002,46002,46009.439
03. Apr. 20242,42002,50002,41002,46002,46004.267
02. Apr. 20242,42002,46002,38002,45002,45004.430
28. März 20242,42002,42002,39002,42002,42001.728
27. März 20242,37002,44002,37002,44002,4400901
26. März 20242,37002,37002,37002,37002,3700500
25. März 20242,40002,44002,37002,37002,37002.442
22. März 20242,40002,48002,40002,40002,40009.304
21. März 20242,36002,40002,36002,40002,40003.722
20. März 20242,38002,49002,36002,36002,36002.976
19. März 20242,40002,47002,37002,38002,38005.080
18. März 20242,50002,51002,42002,48002,48008.327
15. März 20242,47002,51002,44002,51002,51003.699
14. März 20242,32002,50002,32002,47002,470026.037
13. März 20242,32002,43002,30002,43002,43008.443
12. März 20242,41002,43002,28002,34002,34009.443
11. März 20242,36002,43002,34002,41002,41001.445
08. März 20242,35002,38002,31002,36002,36007.022
07. März 20242,35002,43002,35002,35002,35001.480
06. März 20242,38002,43002,30002,35002,35005.575
05. März 20242,35002,38002,30002,38002,38007.546
04. März 20242,35002,46002,30002,35002,350012.167
01. März 20242,26002,51002,26002,32002,320043.719
29. Feb. 20242,40002,45002,33002,42002,42007.413
28. Feb. 20242,37002,40002,32002,40002,40006.550
27. Feb. 20242,34002,34002,31002,33002,33005.242
26. Feb. 20242,30002,37002,29002,37002,37005.221
23. Feb. 20242,33002,33002,30002,30002,30003.977
22. Feb. 20242,36002,37002,31002,33002,33008.404
21. Feb. 20242,31002,39002,31002,36002,36003.524
20. Feb. 20242,37002,37002,30002,33002,33005.602
19. Feb. 20242,34002,42002,30002,42002,42008.525
16. Feb. 20242,37002,37002,26002,36002,36003.493
15. Feb. 20242,40002,40002,38002,39002,39004.918
14. Feb. 20242,33002,45002,25002,39002,390011.226
13. Feb. 20242,45002,45002,24002,33002,33005.323
12. Feb. 20242,33002,39002,33002,38002,38005.978
09. Feb. 20242,45002,49002,32002,33002,33003.340
08. Feb. 20242,49002,49002,37002,40002,40001.832
07. Feb. 20242,43002,43002,38002,38002,38004.041
06. Feb. 20242,42002,43002,39002,43002,43008.974
05. Feb. 20242,52002,52002,36002,47002,470012.078
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...