Deutsche Märkte schließen in 6 Stunden 45 Minuten

Mountain Alliance AG (ECF.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,3600+0,0400 (+1,72%)
Ab 10:15AM CEST. Markt geöffnet.
Zeitraum:
08. Mai 2023 - 08. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Mai 20242,32002,32002,32002,36002,3600-
07. Mai 20242,42002,42002,28002,32002,32002.181
06. Mai 20242,20002,30002,20002,24002,2400-
03. Mai 20242,20002,26002,18002,18002,1800-
02. Mai 20242,20002,26002,20002,20002,2000-
30. Apr. 20242,20002,26002,18002,18002,1800-
29. Apr. 20242,22002,22002,18002,18002,1800-
26. Apr. 20242,10002,28002,10002,20002,2000-
25. Apr. 20242,10002,16002,10002,10002,1000-
24. Apr. 20242,14002,16002,10002,10002,1000-
23. Apr. 20242,02002,12002,00002,12002,1200-
22. Apr. 20241,98002,12001,98002,02002,0200-
19. Apr. 20241,97002,02001,97001,97001,9700-
18. Apr. 20241,97002,04001,89002,04002,0400-
17. Apr. 20241,97002,06001,97001,97001,9700-
16. Apr. 20241,95002,08001,95001,97001,9700-
15. Apr. 20242,10002,18001,95001,95001,9500-
12. Apr. 20242,20002,20002,08002,08002,0800-
11. Apr. 20242,02002,20002,02002,18002,1800-
10. Apr. 20241,86002,06001,86002,02002,02004.000
09. Apr. 20241,87001,90001,85001,85001,8500-
08. Apr. 20241,92002,00001,87001,87001,8700-
05. Apr. 20242,04002,08002,00002,00002,0000-
04. Apr. 20241,80001,90001,80001,83001,8300-
03. Apr. 20241,86001,86001,76001,80001,80002.688
02. Apr. 20241,85001,93001,85001,85001,8500-
28. März 20241,85001,91001,85001,85001,8500-
27. März 20241,86001,90001,85001,85001,8500-
26. März 20241,92002,00001,86001,86001,8600-
25. März 20242,00002,02001,92001,92001,9200-
22. März 20242,00002,06001,95001,95001,9500-
21. März 20242,18002,20002,00002,00002,0000-
20. März 20242,22002,28002,16002,16002,1600-
19. März 20242,18002,22002,16002,22002,2200-
18. März 20242,04002,20002,04002,20002,2000-
15. März 20242,04002,12002,04002,04002,0400-
14. März 20242,04002,12002,04002,04002,0400-
13. März 20242,06002,12002,04002,04002,0400-
12. März 20242,10002,12002,04002,04002,0400-
11. März 20242,08002,12002,08002,08002,0800-
08. März 20242,08002,12002,08002,08002,0800-
07. März 20242,08002,12002,02002,08002,0800-
06. März 20242,10002,12002,08002,08002,0800-
05. März 20242,08002,12002,08002,08002,0800-
04. März 20242,06002,14002,06002,08002,0800-
01. März 20242,08002,14002,06002,06002,0600-
29. Feb. 20242,08002,14002,04002,06002,0600-
28. Feb. 20242,08002,14002,06002,06002,0600-
27. Feb. 20242,16002,22002,08002,08002,0800-
26. Feb. 20242,06002,20002,06002,16002,1600-
23. Feb. 20242,06002,14002,06002,06002,0600-
22. Feb. 20242,16002,20002,06002,06002,0600-
21. Feb. 20242,16002,20002,14002,14002,1400-
20. Feb. 20242,16002,20002,14002,14002,1400-
19. Feb. 20242,16002,22002,16002,16002,1600-
16. Feb. 20242,14002,18002,14002,16002,1600-
15. Feb. 20242,16002,18002,12002,12002,1200-
14. Feb. 20242,10002,24002,10002,16002,16005.273
13. Feb. 20242,08002,16002,08002,08002,0800-
12. Feb. 20242,10002,16002,08002,08002,0800-
09. Feb. 20242,14002,18002,06002,10002,1000-
08. Feb. 20242,14002,18002,14002,14002,1400-
07. Feb. 20242,14002,18002,14002,14002,1400-
06. Feb. 20242,12002,18002,12002,14002,1400-
05. Feb. 20242,12002,16002,08002,12002,1200-
02. Feb. 20242,08002,16002,08002,12002,1200-
01. Feb. 20242,12002,12002,08002,08002,0800-
31. Jan. 20242,08002,16002,08002,12002,1200-
30. Jan. 20242,14002,20002,14002,16002,1600-
29. Jan. 20242,06002,18002,06002,14002,1400-
26. Jan. 20242,06002,10002,06002,06002,0600-
25. Jan. 20242,04002,10002,04002,06002,0600-
24. Jan. 20242,08002,08002,02002,02002,0200-
23. Jan. 20242,12002,14002,04002,04002,0400-
22. Jan. 20242,14002,16002,10002,10002,1000-
19. Jan. 20242,12002,16002,12002,12002,1200-
18. Jan. 20242,10002,18002,10002,10002,1000-
17. Jan. 20242,10002,16002,08002,08002,0800-
16. Jan. 20242,04002,16002,04002,10002,1000-
15. Jan. 20242,12002,12002,04002,04002,0400-
12. Jan. 20242,12002,18002,06002,06002,0600-
11. Jan. 20242,16002,22002,10002,10002,1000-
10. Jan. 20242,16002,20002,16002,16002,1600-
09. Jan. 20242,16002,20002,16002,16002,1600-
08. Jan. 20242,28002,30002,16002,16002,1600188
05. Jan. 20242,34002,38002,26002,26002,2600-
04. Jan. 20242,36002,38002,34002,34002,3400-
03. Jan. 20242,36002,38002,34002,34002,3400-
02. Jan. 20242,46002,46002,34002,34002,3400-
29. Dez. 20232,32002,44002,32002,44002,4400-
28. Dez. 20232,28002,38002,28002,32002,3200-
27. Dez. 20232,42002,42002,26002,26002,2600-
22. Dez. 20232,28002,46002,28002,40002,4000-
21. Dez. 20232,36002,42002,28002,28002,2800-
20. Dez. 20232,36002,42002,36002,36002,3600-
19. Dez. 20232,46002,50002,36002,36002,3600-
18. Dez. 20232,46002,50002,46002,46002,4600-
15. Dez. 20232,48002,52002,46002,46002,4600-
14. Dez. 20232,46002,52002,46002,46002,4600-
13. Dez. 20232,44002,52002,44002,46002,4600-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...