FI - Frank's International N.V.

NYSE - NYSE Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Mai 20202,07002,41001,98002,40002,40001.147.500
26. Mai 20201,93002,03001,89001,99001,99001.254.400
22. Mai 20202,02002,02001,84001,86001,8600915.800
21. Mai 20202,05002,09001,94001,95001,9500578.000
20. Mai 20202,07002,07002,02002,04002,0400577.800
19. Mai 20202,11002,13001,96001,98001,9800500.400
18. Mai 20202,04002,21002,03002,18002,1800738.300
15. Mai 20202,01002,01001,91001,95001,9500321.500
14. Mai 20202,01002,03001,85001,94001,9400549.500
13. Mai 20202,09002,13002,05002,06002,06001.001.700
12. Mai 20202,25002,30002,05002,15002,1500830.800
11. Mai 20202,08002,33002,05002,29002,2900609.400
08. Mai 20202,20002,27002,13002,14002,1400457.900
07. Mai 20202,16002,20002,07002,15002,1500366.600
06. Mai 20202,15002,24002,04002,12002,1200409.300
05. Mai 20202,33002,33002,06002,09002,0900465.100
04. Mai 20202,24002,28002,11002,20002,2000450.100
01. Mai 20202,36002,36002,19002,26002,2600320.800
30. Apr. 20202,55002,59002,35002,43002,4300236.000
29. Apr. 20202,51002,65002,45002,63002,6300808.400
28. Apr. 20202,48002,48002,27002,39002,3900451.000
27. Apr. 20202,19002,40002,05002,36002,3600641.800
24. Apr. 20202,30002,41002,13002,13002,1300458.500
23. Apr. 20202,16002,39002,16002,34002,3400666.600
22. Apr. 20202,17002,21002,05002,10002,1000483.900
21. Apr. 20202,10002,13001,98002,02002,0200418.300
20. Apr. 20202,10002,27002,02002,08002,0800757.100
17. Apr. 20202,00002,25002,00002,24002,2400645.800
16. Apr. 20202,32002,34001,86001,93001,9300618.700
15. Apr. 20202,39002,48002,31002,32002,3200287.900
14. Apr. 20202,63002,66002,51002,59002,5900707.400
13. Apr. 20202,41002,65002,39002,51002,5100629.100
09. Apr. 20202,25002,54002,18002,46002,4600859.400
08. Apr. 20202,15002,25002,03002,20002,2000526.800
07. Apr. 20202,18002,42002,00002,15002,1500967.400
06. Apr. 20202,41002,46002,27002,42002,4200540.800
03. Apr. 20202,40002,43002,14002,31002,3100630.500
02. Apr. 20202,15002,56002,15002,38002,3800927.500
01. Apr. 20202,45002,51002,06002,08002,0800411.200
31. März 20202,75002,93002,52002,59002,5900810.400
30. März 20202,24002,97002,14002,90002,90001.009.500
27. März 20202,31002,51002,19002,24002,2400816.800
26. März 20202,24002,61002,13002,46002,4600696.800
25. März 20202,80002,89002,24002,31002,3100796.800
24. März 20202,47002,90002,41002,79002,79001.047.100
23. März 20203,58003,60002,17002,29002,2900938.700
20. März 20203,70003,88003,40003,56003,56002.183.500
19. März 20203,31003,88002,99003,51003,51001.375.800
18. März 20202,78003,24002,78003,16003,1600763.600
17. März 20202,49003,01002,39002,82002,82001.140.100
16. März 20202,55003,00002,51002,70002,70001.203.600
13. März 20202,07002,98002,07002,98002,9800873.300
12. März 20201,78002,11001,66001,98001,98001.005.100
11. März 20201,79001,88001,79001,85001,8500680.800
10. März 20202,26002,26001,82001,91001,91001.218.000
09. März 20202,68002,68002,01002,04002,0400961.200
06. März 20203,19003,21002,93003,12003,1200886.200
05. März 20203,26003,28003,08003,26003,2600751.300
04. März 20203,68003,68003,24003,28003,2800639.700
03. März 20203,80003,87003,64003,65003,65001.241.200
02. März 20203,92003,92003,70003,80003,80001.806.400
28. Feb. 20203,55003,92003,53003,92003,92001.829.100
27. Feb. 20203,52003,69003,48003,61003,61001.370.900
26. Feb. 20203,59003,74003,53003,69003,6900777.600
25. Feb. 20203,60003,79003,47003,56003,5600570.500
24. Feb. 20203,47003,56003,38003,50003,5000548.300
21. Feb. 20203,65003,65003,50003,62003,6200383.400
20. Feb. 20203,60003,74003,60003,65003,6500344.300
19. Feb. 20203,64003,66003,54003,61003,6100609.700
18. Feb. 20203,57003,63003,46003,60003,60001.004.900
14. Feb. 20203,55003,65003,50003,63003,6300725.200
13. Feb. 20203,62003,67003,30003,52003,52001.713.900
12. Feb. 20203,68003,76003,63003,67003,6700363.900
11. Feb. 20203,65003,66003,58003,60003,6000278.500
10. Feb. 20203,60003,62003,54003,59003,5900246.800
07. Feb. 20203,70003,72003,62003,64003,6400380.600
06. Feb. 20203,81003,81003,67003,74003,7400433.400
05. Feb. 20203,74003,85003,73003,81003,8100586.000
04. Feb. 20203,59003,68003,52003,67003,6700704.300
03. Feb. 20203,50003,55003,47003,52003,52001.470.600
31. Jan. 20203,65003,70003,49003,50003,5000667.500
30. Jan. 20203,53003,74003,49003,72003,72001.089.800
29. Jan. 20203,77003,80003,56003,59003,5900392.200
28. Jan. 20203,77003,77003,61003,74003,7400699.000
27. Jan. 20203,78003,81003,70003,76003,7600515.200
24. Jan. 20203,91003,95003,73003,86003,8600811.400
23. Jan. 20204,11004,11003,86003,93003,9300461.000
22. Jan. 20203,97004,12003,92004,11004,11001.347.500
21. Jan. 20204,12004,13003,96003,98003,9800917.700
17. Jan. 20204,21004,28004,12004,12004,12001.162.700
16. Jan. 20204,14004,26004,09004,15004,1500698.800
15. Jan. 20204,11004,15004,03004,10004,1000854.300
14. Jan. 20204,10004,20004,01004,10004,10001.431.100
13. Jan. 20204,25004,26004,10004,12004,1200460.200
10. Jan. 20204,44004,44004,26004,27004,2700472.800
09. Jan. 20204,55004,55004,42004,44004,4400478.700
08. Jan. 20204,74004,75004,48004,53004,5300447.800
07. Jan. 20204,87004,87004,67004,74004,7400411.100
06. Jan. 20204,89004,97004,82004,89004,8900520.100
03. Jan. 20204,96005,01004,77004,87004,8700924.300
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen