Deutsche Märkte geschlossen

FINNAIR OYJ EO-,85 (FAI.DU)

Dusseldorf - Dusseldorf Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
0,5215+0,0080 (+1,56%)
Börsenschluss: 08:11AM CET
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 20230,52150,52150,52150,52150,5215-
26. Jan. 20230,51350,51350,51350,51350,5135-
25. Jan. 20230,50400,50400,50400,50400,5040-
24. Jan. 20230,50500,50500,50500,50500,5050-
23. Jan. 20230,50800,50800,50800,50800,5080-
20. Jan. 20230,49700,49700,49700,49700,4970-
19. Jan. 20230,49720,49720,49720,49720,4972-
18. Jan. 20230,48000,50150,48000,50150,5015-
17. Jan. 20230,48160,48380,47580,48000,4800-
16. Jan. 20230,46920,48620,46840,48260,4826-
13. Jan. 20230,44140,46960,44140,46800,4680-
12. Jan. 20230,43980,44640,43800,44200,4420-
11. Jan. 20230,44280,45080,43900,44120,4412-
10. Jan. 20230,43880,44400,43100,44400,4440-
09. Jan. 20230,42980,44480,42600,43900,4390-
06. Jan. 20230,42320,42820,41900,42820,4282-
05. Jan. 20230,40400,42180,40400,42180,4218-
04. Jan. 20230,39740,41000,39660,40580,4058-
03. Jan. 20230,39640,41280,39600,39680,3968-
02. Jan. 20230,38140,40520,38140,39880,3988-
30. Dez. 20220,38840,39120,38460,38460,3846-
29. Dez. 20220,39000,39180,38200,39080,39081.000
28. Dez. 20220,40080,40200,38980,39080,3908-
27. Dez. 20220,40880,41500,40100,40100,4010-
23. Dez. 20220,40860,41160,39620,40920,4092-
22. Dez. 20220,41860,42040,39580,40720,4072-
21. Dez. 20220,42200,42220,41640,41740,4174-
20. Dez. 20220,41940,42340,41660,42080,4208-
19. Dez. 20220,42760,42800,42000,42000,4200-
16. Dez. 20220,44100,44140,42440,42600,4260-
15. Dez. 20220,43400,44200,43400,44040,4404-
14. Dez. 20220,44940,44980,43420,43420,4342-
13. Dez. 20220,44880,45260,44440,44880,4488-
12. Dez. 20220,44140,45020,44140,44760,4476-
09. Dez. 20220,45260,45300,43180,44400,4440-
08. Dez. 20220,45340,46280,45100,45200,4520-
07. Dez. 20220,45300,46720,44060,45460,4546-
06. Dez. 20220,45380,45580,45180,45180,4518-
05. Dez. 20220,44400,45920,44400,45600,4560-
02. Dez. 20220,44800,45560,44520,44720,4472-
01. Dez. 20220,44800,45620,44780,45140,4514-
30. Nov. 20220,44660,45440,43300,44920,4492-
29. Nov. 20220,43520,44800,43420,44800,4480-
28. Nov. 20220,44100,44400,43340,43480,4348-
25. Nov. 20220,46000,46100,44360,44660,4466-
24. Nov. 20220,44180,46240,44180,46240,4624-
23. Nov. 20220,46100,46340,44200,44400,4440-
22. Nov. 20220,47240,47340,45100,46440,4644-
21. Nov. 20220,48780,48880,47200,47580,4758-
18. Nov. 20220,50100,50200,48500,49180,4918-
17. Nov. 20220,49940,50300,49460,50300,5030-
16. Nov. 20220,52450,52650,49260,49920,4992-
15. Nov. 20220,52150,53300,51750,52650,5265-
14. Nov. 20220,50950,52400,50850,52250,5225-
11. Nov. 20220,49980,51300,49980,51300,5130-
10. Nov. 20220,48200,49480,48200,49380,4938-
09. Nov. 20220,51900,52100,48360,48360,4836-
08. Nov. 20220,51100,53300,51100,52150,5215-
07. Nov. 20220,48740,51400,48740,51400,5140-
04. Nov. 20220,46700,49440,46160,49200,4920-
03. Nov. 20220,44320,46680,44280,46540,4654-
02. Nov. 20220,44180,45540,43000,43000,4300-
01. Nov. 20220,42680,44420,42680,44420,4442-
31. Okt. 20220,42420,42660,41900,42580,4258-
28. Okt. 20220,40600,43160,40580,42680,4268-
27. Okt. 20220,39840,41380,39840,40560,4056-
26. Okt. 20220,38240,40100,38240,39820,3982-
25. Okt. 20220,37420,38540,37420,38420,3842-
24. Okt. 20220,38520,38600,37280,37520,3752-
21. Okt. 20220,39000,39480,38420,38620,3862-
20. Okt. 20220,39200,39560,39080,39200,3920-
19. Okt. 20220,38420,39620,38420,39280,3928-
18. Okt. 20220,38420,38680,38340,38340,3834-
17. Okt. 20220,37500,38800,37500,38040,3804-
14. Okt. 20220,37600,37820,36440,37420,3742-
13. Okt. 20220,36520,37400,36240,37400,3740-
12. Okt. 20220,36120,36900,36120,36720,3672-
11. Okt. 20220,35620,36380,34740,35880,35881.100
10. Okt. 20220,35200,35880,35000,35840,3584-
07. Okt. 20220,36420,37100,35580,35580,3558-
06. Okt. 20220,36160,36620,36120,36520,3652-
05. Okt. 20220,35380,36340,34660,36160,3616-
04. Okt. 20220,35040,37000,34540,35540,3554-
03. Okt. 20220,34800,35000,34520,34540,3454-
30. Sept. 20220,33900,35420,33900,34840,3484-
29. Sept. 20220,34920,34920,33880,33880,3388-
28. Sept. 20220,35440,35600,34200,35120,35122.500
27. Sept. 20220,35940,36160,35500,35700,3570-
26. Sept. 20220,36900,36900,35620,35740,35741.000
23. Sept. 20220,37980,38000,36400,36400,3640-
22. Sept. 20220,37940,38400,37920,38060,3806-
21. Sept. 20220,38660,39000,38440,38540,3854-
20. Sept. 20220,38740,39020,38340,38520,3852-
19. Sept. 20220,38540,38740,38400,38740,3874-
16. Sept. 20220,37980,38820,37460,38740,3874-
15. Sept. 20220,38320,39080,37080,38280,3828-
14. Sept. 20220,37880,38560,37880,38440,3844-
13. Sept. 20220,39540,39540,38200,38200,3820-
12. Sept. 20220,39120,40200,39120,39520,3952-
09. Sept. 20220,38820,39240,38820,39040,3904-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...