Deutsche Märkte schließen in 1 Stunde 57 Minute
DAX
18.020,16 -98,16 (-0,54%) Euro Stoxx 50
4.946,96 -34,13 (-0,69%) Dow Jones 30
38.202,38 -183,71 (-0,48%) Gold
2.313,90 -43,80 (-1,86%) EUR/USD
1,0705 -0,0020 (-0,18%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Fletcher Building Limited (FLQ.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 09:59AM CEST. Markt geöffnet.
Zeitraum:
30. Apr. 2023 - 30. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Apr. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 291 |
| 29. Apr. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 26. Apr. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 25. Apr. 2024 | 2,1400 | 2,1400 | 2,1200 | 2,1200 | 2,1200 | - |
| 24. Apr. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 23. Apr. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 22. Apr. 2024 | 2,1600 | 2,1800 | 2,1600 | 2,1800 | 2,1800 | - |
| 19. Apr. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 18. Apr. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 17. Apr. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 16. Apr. 2024 | 2,1200 | 2,1600 | 2,1200 | 2,1600 | 2,1600 | - |
| 15. Apr. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 12. Apr. 2024 | 2,1400 | 2,1600 | 2,1400 | 2,1600 | 2,1600 | - |
| 11. Apr. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 10. Apr. 2024 | 2,2200 | 2,2200 | 2,2000 | 2,2000 | 2,2000 | - |
| 09. Apr. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 08. Apr. 2024 | 2,2400 | 2,2600 | 2,2400 | 2,2600 | 2,2600 | - |
| 05. Apr. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 04. Apr. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 03. Apr. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 02. Apr. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 28. März 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 27. März 2024 | 2,2400 | 2,2600 | 2,2400 | 2,2600 | 2,2600 | - |
| 26. März 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 25. März 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 22. März 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 21. März 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 20. März 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 19. März 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 18. März 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 15. März 2024 | 2,3600 | 2,3600 | 2,3400 | 2,3600 | 2,3600 | - |
| 14. März 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 13. März 2024 | 2,3400 | 2,3600 | 2,3400 | 2,3400 | 2,3400 | - |
| 12. März 2024 | 2,3600 | 2,3600 | 2,3400 | 2,3600 | 2,3600 | - |
| 11. März 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 08. März 2024 | 2,4000 | 2,4000 | 2,3800 | 2,4000 | 2,4000 | - |
| 07. März 2024 | 2,3400 | 2,3600 | 2,3400 | 2,3600 | 2,3600 | - |
| 06. März 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 05. März 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 04. März 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 01. März 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 29. Feb. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 28. Feb. 2024 | 2,2800 | 2,2800 | 2,2400 | 2,2400 | 2,2400 | - |
| 27. Feb. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 26. Feb. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 23. Feb. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 22. Feb. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 21. Feb. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 20. Feb. 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 19. Feb. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
| 16. Feb. 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 15. Feb. 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 14. Feb. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 13. Feb. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 12. Feb. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 09. Feb. 2024 | 2,3400 | 2,3600 | 2,3400 | 2,3600 | 2,3600 | - |
| 08. Feb. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 07. Feb. 2024 | 2,3600 | 2,3600 | 2,3400 | 2,3400 | 2,3400 | - |
| 06. Feb. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 05. Feb. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 02. Feb. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
| 01. Feb. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 31. Jan. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
| 30. Jan. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 29. Jan. 2024 | 2,6400 | 2,6800 | 2,6400 | 2,6800 | 2,6800 | 291 |
| 26. Jan. 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 25. Jan. 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 24. Jan. 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 23. Jan. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 22. Jan. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
| 19. Jan. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 18. Jan. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| 17. Jan. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| 16. Jan. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 15. Jan. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 12. Jan. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 11. Jan. 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
| 10. Jan. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 09. Jan. 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
| 08. Jan. 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
| 05. Jan. 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
| 04. Jan. 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
| 03. Jan. 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
| 02. Jan. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 29. Dez. 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 28. Dez. 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 27. Dez. 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 22. Dez. 2023 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
| 21. Dez. 2023 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
| 20. Dez. 2023 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
| 19. Dez. 2023 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
| 18. Dez. 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 15. Dez. 2023 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 14. Dez. 2023 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 13. Dez. 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 12. Dez. 2023 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 11. Dez. 2023 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| 08. Dez. 2023 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 07. Dez. 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 06. Dez. 2023 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
