Deutsche Märkte schließen in 7 Stunden 21 Minuten
DAX
15.398,99 +75,49 (+0,49%) Euro Stoxx 50
4.186,88 +25,32 (+0,61%) Dow Jones 30
33.666,34 +116,07 (+0,35%) Gold
1.890,20 +11,60 (+0,62%) EUR/USD
1,0606 +0,0038 (+0,36%) Bitcoin EUR
25.592,45 +662,43 (+2,66%)
Five Point Holdings, LLC (FP9.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:20AM CEST. Markt geöffnet.
Zeitraum:
29. Sept. 2022 - 29. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 29. Sept. 2023 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 7.000 |
| 28. Sept. 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 27. Sept. 2023 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
| 26. Sept. 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 25. Sept. 2023 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 22. Sept. 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 21. Sept. 2023 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 20. Sept. 2023 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 19. Sept. 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 18. Sept. 2023 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 15. Sept. 2023 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 14. Sept. 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 13. Sept. 2023 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 12. Sept. 2023 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 11. Sept. 2023 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 08. Sept. 2023 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 07. Sept. 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 06. Sept. 2023 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
| 05. Sept. 2023 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
| 04. Sept. 2023 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
| 01. Sept. 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 31. Aug. 2023 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
| 30. Aug. 2023 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 29. Aug. 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 28. Aug. 2023 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 25. Aug. 2023 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 24. Aug. 2023 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
| 23. Aug. 2023 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
| 22. Aug. 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 21. Aug. 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 18. Aug. 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 17. Aug. 2023 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 16. Aug. 2023 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 15. Aug. 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 14. Aug. 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 11. Aug. 2023 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 10. Aug. 2023 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 09. Aug. 2023 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 08. Aug. 2023 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 07. Aug. 2023 | - | - | - | - | - | - |
| 04. Aug. 2023 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 03. Aug. 2023 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 02. Aug. 2023 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 01. Aug. 2023 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 31. Juli 2023 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 28. Juli 2023 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 27. Juli 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 26. Juli 2023 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 25. Juli 2023 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 24. Juli 2023 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 21. Juli 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 20. Juli 2023 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 19. Juli 2023 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 18. Juli 2023 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
| 17. Juli 2023 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 14. Juli 2023 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 13. Juli 2023 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
| 12. Juli 2023 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 11. Juli 2023 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 10. Juli 2023 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
| 07. Juli 2023 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 06. Juli 2023 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
| 05. Juli 2023 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 04. Juli 2023 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 03. Juli 2023 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 30. Juni 2023 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| 29. Juni 2023 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 28. Juni 2023 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
| 27. Juni 2023 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
| 26. Juni 2023 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 23. Juni 2023 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 22. Juni 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 21. Juni 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
| 20. Juni 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
| 19. Juni 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
| 16. Juni 2023 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 15. Juni 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 14. Juni 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 13. Juni 2023 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 12. Juni 2023 | - | - | - | - | - | - |
| 09. Juni 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 08. Juni 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
| 07. Juni 2023 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 06. Juni 2023 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
| 05. Juni 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 02. Juni 2023 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 01. Juni 2023 | - | - | - | - | - | - |
| 31. Mai 2023 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 30. Mai 2023 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 29. Mai 2023 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 26. Mai 2023 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 25. Mai 2023 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 24. Mai 2023 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 23. Mai 2023 | - | - | - | - | - | - |
| 22. Mai 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
| 19. Mai 2023 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 18. Mai 2023 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 17. Mai 2023 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
| 16. Mai 2023 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
| 15. Mai 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
