Deutsche Märkte geschlossen

Endor AG (E2N.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
11,700,00 (0,00%)
Ab 04:30PM CET. Markt geöffnet.
Zeitraum:
05. Dez. 2021 - 05. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Dez. 202211,7011,8011,7011,7011,70550
02. Dez. 202211,2011,7011,2011,7011,70-
01. Dez. 202210,9011,8010,9011,6011,6050
30. Nov. 202212,0012,0011,3011,3011,302.785
29. Nov. 202211,7011,7011,2011,5011,50500
28. Nov. 202211,7011,7011,7011,7011,70-
25. Nov. 202211,3011,6011,3011,6011,60-
24. Nov. 202211,0013,7011,0011,3011,30100
23. Nov. 202211,5011,5011,5011,5011,50-
22. Nov. 202212,0012,0011,5011,5011,50540
21. Nov. 202212,1012,2011,9012,2012,201.000
18. Nov. 202212,1012,2012,1012,1012,1045
17. Nov. 202211,8012,1011,8012,1012,10-
16. Nov. 202212,0012,0011,7011,8011,80-
15. Nov. 202211,5012,5011,5012,5012,50450
14. Nov. 202212,0012,1011,6011,6011,60754
11. Nov. 202210,7011,9010,7011,9011,9050
10. Nov. 202210,6010,7010,6010,7010,70-
09. Nov. 202211,0011,0011,0011,0011,00571
08. Nov. 202210,4011,0010,3011,0011,00500
07. Nov. 202211,0011,0010,8010,8010,80200
04. Nov. 202210,0011,6010,0011,6011,6096
03. Nov. 202210,0010,0010,0010,0010,00-
02. Nov. 202210,2010,5010,2010,2010,20-
01. Nov. 202210,5010,7010,5010,5010,50120
31. Okt. 202210,7011,0010,7011,0011,002.606
28. Okt. 202211,0011,009,9010,9010,901.410
27. Okt. 202211,0011,0011,0011,0011,00-
26. Okt. 20229,6011,709,6011,7011,70135
25. Okt. 202210,8010,8010,8010,8010,80-
24. Okt. 202210,8010,8010,8010,8010,80-
21. Okt. 20229,6011,509,6011,5011,5050
20. Okt. 20229,7010,009,609,609,602.000
19. Okt. 20229,809,809,509,509,50-
18. Okt. 20229,6010,009,609,809,80-
17. Okt. 20229,009,509,009,509,50-
14. Okt. 20229,509,809,509,609,60-
13. Okt. 20229,5010,009,209,409,40120
12. Okt. 202210,5010,509,709,809,801.115
11. Okt. 202211,0011,0010,5010,5010,5015
10. Okt. 202211,5011,5011,4011,4011,40119
07. Okt. 202211,5011,5011,4011,4011,40250
06. Okt. 202211,5011,5011,5011,5011,50-
05. Okt. 202211,5011,5011,5011,5011,5050
04. Okt. 202211,5011,5011,5011,5011,50-
03. Okt. 202211,5011,5011,5011,5011,50-
30. Sept. 202212,0012,0012,0012,0012,00-
29. Sept. 202211,5012,2011,5012,2012,20123
28. Sept. 202212,0012,8011,5012,2012,20565
27. Sept. 202212,1012,1011,7012,0012,00830
26. Sept. 202212,0012,5011,5011,5011,50360
23. Sept. 202213,0013,0012,0012,0012,003.065
22. Sept. 202212,9012,9012,9012,9012,90-
21. Sept. 202213,1013,1012,9012,9012,90580
20. Sept. 202213,0013,7013,0013,7013,7010
19. Sept. 202213,1013,2013,0013,0013,0060
16. Sept. 202213,0013,4013,0013,0013,00196
15. Sept. 202213,0013,0013,0013,0013,00-
14. Sept. 202213,0013,0013,0013,0013,00-
13. Sept. 202213,0013,1013,0013,0013,00-
12. Sept. 202213,7013,7012,6013,0013,001.273
09. Sept. 202213,6013,6013,6013,6013,60-
08. Sept. 202213,6013,6013,6013,6013,60-
07. Sept. 202213,6014,5013,6014,5014,501.000
06. Sept. 202213,6013,6013,6013,6013,60-
05. Sept. 202213,6013,6013,6013,6013,60-
02. Sept. 202213,6014,3013,6013,6013,60307
01. Sept. 202213,5014,0013,5013,6013,60699
31. Aug. 202214,0015,0013,5013,5013,505.825
30. Aug. 202214,3014,3014,3014,3014,30-
29. Aug. 202214,5014,5014,3014,3014,30350
26. Aug. 202214,5014,5014,5014,5014,50-
25. Aug. 202214,8014,9014,2014,9014,90137
24. Aug. 202214,6015,4014,6015,4015,40350
23. Aug. 202214,2015,3014,2015,0015,00320
22. Aug. 202215,0015,4014,2014,2014,201.654
19. Aug. 202214,0016,3014,0015,6015,604.900
18. Aug. 202214,0014,2013,5014,0014,00300
17. Aug. 202214,1014,3014,0014,0014,0065
16. Aug. 202214,1014,1013,9013,9013,90500
15. Aug. 202214,1014,1014,1014,1014,10-
12. Aug. 202214,2014,7014,1014,1014,10164
11. Aug. 202214,3014,7014,2014,2014,201.152
10. Aug. 202214,2014,3014,2014,2014,2048
09. Aug. 202214,2014,7014,2014,2014,20175
08. Aug. 202214,2014,4014,1014,2014,20345
05. Aug. 202214,2014,2014,2014,2014,20-
04. Aug. 202214,8014,8014,3014,3014,30150
03. Aug. 202214,1015,0014,1015,0015,001.543
02. Aug. 202214,6014,6014,1014,1014,10-
01. Aug. 202214,6014,6014,0014,6014,6065
29. Juli 202214,6014,6014,1014,1014,1070
28. Juli 202214,9014,9014,9014,9014,905
27. Juli 202214,5014,5014,1014,1014,1071
26. Juli 202214,5014,5014,5014,5014,50-
25. Juli 202214,5014,9014,5014,5014,50100
22. Juli 202214,1014,5014,1014,5014,50-
21. Juli 202214,1014,1014,1014,1014,10-
20. Juli 202214,1014,1014,1014,1014,10-
19. Juli 202214,1014,1014,1014,1014,10-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...