Deutsche Märkte öffnen in 37 Minuten

ANGLE PLC (DWV.BE)

Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
0,17000,0000 (0,00%)
Ab 08:04AM CEST. Markt geöffnet.
Zeitraum:
27. Sept. 2022 - 27. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 20230,18100,17000,17000,17000,17001.500
26. Sept. 20230,18100,18600,17000,17000,1700-
25. Sept. 20230,18100,18600,18100,18100,1810-
22. Sept. 20230,17900,18600,17900,18100,1810-
21. Sept. 20230,19700,20400,17900,17900,1790-
20. Sept. 20230,17400,20400,17400,19700,1970-
19. Sept. 20230,17100,17900,17100,17400,1740-
18. Sept. 20230,18900,19500,17100,17100,1710-
15. Sept. 20230,19200,19800,18900,18900,1890-
14. Sept. 20230,21400,21600,19100,19200,1920-
13. Sept. 20230,21400,22200,21400,21400,2140-
12. Sept. 20230,22000,24600,21400,21400,2140-
11. Sept. 20230,18500,22800,18500,22000,2200-
08. Sept. 20230,16900,19800,16900,18400,1840-
07. Sept. 20230,13400,17400,13400,17000,1700-
06. Sept. 20230,13800,14200,13400,13400,1340-
05. Sept. 20230,13700,14200,13700,13800,1380-
04. Sept. 20230,13700,14900,13700,13700,1370-
01. Sept. 20230,14500,15100,13700,13700,1370-
31. Aug. 20230,14500,15100,14500,14600,1460-
30. Aug. 20230,14500,15000,14500,14500,1450-
29. Aug. 20230,14900,15900,14500,14500,1450-
28. Aug. 20230,14900,15000,14900,14900,1490-
25. Aug. 20230,13400,14900,13400,14900,1490-
24. Aug. 20230,13100,13900,13100,13400,1340-
23. Aug. 20230,12900,13600,12900,13100,1310-
22. Aug. 20230,13800,14200,12900,12900,1290-
21. Aug. 20230,13500,14300,13500,13800,1380-
18. Aug. 20230,14200,14600,13900,13900,1390-
17. Aug. 20230,14200,14700,14200,14200,1420-
16. Aug. 20230,14300,14600,13900,14100,1410-
15. Aug. 20230,14500,15000,14300,14300,1430-
14. Aug. 20230,14700,15600,14500,14500,1450-
11. Aug. 20230,14700,15200,14700,14700,1470-
10. Aug. 20230,15100,15700,14700,14700,1470-
09. Aug. 20230,16000,16500,15100,15100,1510-
08. Aug. 20230,16000,16400,16000,16000,1600-
07. Aug. 2023------
04. Aug. 20230,16600,17000,16200,16200,1620-
03. Aug. 20230,16600,17000,16600,16600,1660-
02. Aug. 20230,16800,17100,16600,16600,1660-
01. Aug. 20230,17000,17500,16800,16800,1680-
31. Juli 20230,17800,18300,17000,17000,1700-
28. Juli 20230,18100,18700,17800,17800,1780-
27. Juli 20230,18100,18700,18100,18100,1810-
26. Juli 20230,18100,18700,18100,18100,1810-
25. Juli 20230,19100,19700,18100,18100,1810-
24. Juli 20230,17400,19700,17400,19100,1910-
21. Juli 20230,17400,17600,17200,17400,1740-
20. Juli 20230,16200,19000,16200,17400,1740-
19. Juli 20230,14500,16800,14500,16200,1620-
18. Juli 20230,13900,15000,13900,14500,1450-
17. Juli 20230,14000,14400,13900,13900,1390-
14. Juli 20230,14000,14500,14000,14000,1400-
13. Juli 20230,13100,14500,13100,14100,1410-
12. Juli 20230,13800,13900,13100,13100,1310-
11. Juli 20230,13700,14200,13700,13800,1380-
10. Juli 20230,13100,14100,13100,13700,1370-
07. Juli 20230,14300,14700,13100,13100,1310-
06. Juli 20230,15200,16100,14300,14300,1430-
05. Juli 20230,14900,16300,14900,15200,1520-
04. Juli 20230,14900,15200,14900,14900,1490-
03. Juli 20230,14900,15300,14900,14900,1490-
30. Juni 20230,14300,15000,14100,14900,1490-
29. Juni 20230,15100,15200,14200,14200,1420-
28. Juni 20230,15100,16500,15100,15100,1510-
27. Juni 20230,15700,15900,15000,15100,1510-
26. Juni 20230,14300,16300,14300,15700,1570-
23. Juni 20230,16600,17100,14100,14300,1430-
22. Juni 20230,16800,17400,16600,16600,1660-
21. Juni 20230,17800,18300,16800,16800,1680-
20. Juni 20230,19100,19600,17800,17800,1780-
19. Juni 20230,19300,20000,19100,19100,1910-
16. Juni 20230,20000,20800,19300,19300,1930-
15. Juni 20230,20600,21400,20000,20000,2000-
14. Juni 20230,21000,21600,20600,20600,2060-
13. Juni 20230,20200,21600,20200,21000,2100-
12. Juni 2023------
09. Juni 20230,20600,21200,20400,20400,2040-
08. Juni 20230,20800,21400,20600,20600,2060-
07. Juni 20230,20800,21600,20800,20800,2080-
06. Juni 20230,20800,21400,20800,20800,2080-
05. Juni 20230,21400,22000,20800,20800,2080-
02. Juni 20230,21200,22200,21200,21400,2140-
01. Juni 2023------
31. Mai 20230,21000,21600,21000,21200,2120-
30. Mai 20230,21000,22000,21000,21000,2100-
29. Mai 20230,21000,21200,21000,21000,2100-
26. Mai 20230,20800,21600,20800,21000,2100-
25. Mai 20230,21200,22400,20800,20800,2080-
24. Mai 20230,22200,22800,21200,21200,2120-
23. Mai 2023------
22. Mai 20230,23600,24000,23000,23000,2300-
19. Mai 20230,23200,24000,23200,23400,2340-
18. Mai 20230,24200,24200,23400,23400,2340-
17. Mai 20230,23600,24200,23400,24200,2420-
16. Mai 20230,22600,24000,22600,23600,2360-
15. Mai 20230,25800,25800,22800,22800,2280-
12. Mai 20230,24000,24600,23600,23800,2380-
11. Mai 20230,24600,25000,23600,24000,2400-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...