Deutsche Märkte schließen in 2 Minuten

Fuchs Petrolub SE (FPE3.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
42,04-0,42 (-0,99%)
Ab 05:35PM CET. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 202140,0840,1839,6039,8039,80111.492
26. Nov. 202141,0041,0039,9039,9039,9088.480
25. Nov. 202140,9641,5240,7441,1641,1656.347
24. Nov. 202141,8842,1241,1041,1241,12100.305
23. Nov. 202142,5842,5841,8842,1442,14172.233
22. Nov. 202142,4242,6842,1642,5042,5079.935
19. Nov. 202141,9042,7241,9042,6042,60121.970
18. Nov. 202142,3042,7241,9642,0442,0493.569
17. Nov. 202142,1842,5842,1042,4642,4673.960
16. Nov. 202142,9442,9441,4042,2242,2281.055
15. Nov. 202142,7842,8642,4642,8642,8647.474
12. Nov. 202142,1442,8242,0842,7442,7475.279
11. Nov. 202141,6242,2041,6242,0842,0875.537
10. Nov. 202141,6042,0241,2641,8841,8886.036
09. Nov. 202141,4841,7441,2241,5041,5082.608
08. Nov. 202141,2641,3240,9841,2841,2885.346
05. Nov. 202141,1241,1840,6041,1041,1078.927
04. Nov. 202141,3641,5040,8841,0041,0070.853
03. Nov. 202140,7641,3440,7441,3441,3481.417
02. Nov. 202140,8841,2040,3440,8840,8896.597
01. Nov. 202141,4841,4840,3040,6840,68113.412
29. Okt. 202142,7842,7840,5641,4441,44198.235
28. Okt. 202142,8443,0642,3843,0443,04183.671
27. Okt. 202142,6643,1842,4242,8642,8680.278
26. Okt. 202142,5643,1642,5642,9242,9267.410
25. Okt. 202142,7042,9242,3842,8242,8287.672
22. Okt. 202142,7043,0242,5242,7042,7052.301
21. Okt. 202142,6842,8242,4442,6042,6090.507
20. Okt. 202142,7643,0442,2642,8842,88103.943
19. Okt. 202142,7043,1442,5042,6842,68116.442
18. Okt. 202142,1043,0241,8642,8642,86113.077
15. Okt. 202141,9442,4841,6242,1842,18100.430
14. Okt. 202141,5841,9641,3441,7641,76111.768
13. Okt. 202140,2041,7440,0041,4441,44205.500
12. Okt. 202140,4040,7039,2240,1040,10255.815
11. Okt. 202138,1038,8237,9638,8038,80112.483
08. Okt. 202138,0038,3837,9438,1038,10150.326
07. Okt. 202137,1438,2637,1438,0438,04187.307
06. Okt. 202137,8437,8437,0437,1237,12193.793
05. Okt. 202138,8238,8237,6438,0838,08138.902
04. Okt. 202139,3239,4438,6638,6638,66142.559
01. Okt. 202140,3040,4639,2839,2839,28140.799
30. Sept. 202140,5640,7840,1240,4240,42116.375
29. Sept. 202140,6840,8440,3840,4240,42196.526
28. Sept. 202141,8241,8640,3840,7040,70181.612
27. Sept. 202141,8042,3841,7241,8841,88125.988
24. Sept. 202141,5042,1841,3641,5241,5299.788
23. Sept. 202141,5041,7441,0841,6241,62108.532
22. Sept. 202141,4441,7641,0841,3841,3886.799
21. Sept. 202141,7842,2641,3041,3641,3695.212
20. Sept. 202141,0041,6640,6041,6441,64285.589
17. Sept. 202141,7842,3041,2241,2241,22787.002
16. Sept. 202141,6041,9841,4841,5641,56131.041
15. Sept. 202141,9242,0641,0241,5041,50232.361
14. Sept. 202143,3243,3241,7841,8841,88163.728
13. Sept. 202143,2443,6242,9443,0443,0470.727
10. Sept. 202142,7643,5242,7643,2043,2091.335
09. Sept. 202142,6443,1642,1243,0443,0461.577
08. Sept. 202143,9243,9442,8042,8842,88132.753
07. Sept. 202144,0444,3443,8644,0844,08148.313
06. Sept. 202143,6044,0243,3443,9643,9667.772
03. Sept. 202143,5043,8643,3443,5443,5487.767
02. Sept. 202143,3643,5843,1043,5843,58135.842
01. Sept. 202143,1243,2042,7843,1043,10116.340
31. Aug. 202143,5243,5442,7242,8642,86158.229
30. Aug. 202142,7643,6842,6043,5643,56120.305
27. Aug. 202142,4242,7042,1642,6642,6695.360
26. Aug. 202142,0842,6041,4242,2642,2667.364
25. Aug. 202142,4842,6641,9041,9041,9074.894
24. Aug. 202142,3242,7442,1042,5442,5469.152
23. Aug. 202142,4842,4841,9042,1442,1480.443
20. Aug. 202142,7442,7441,6442,5642,5697.640
19. Aug. 202144,0444,0642,3042,5642,56202.812
18. Aug. 202145,4045,4044,3244,4244,42161.434
17. Aug. 202143,9044,6043,4044,5644,56111.762
16. Aug. 202143,9643,9643,9643,9643,96-
13. Aug. 202143,6244,0243,6243,9643,9673.502
12. Aug. 202143,7444,0443,6643,9043,9057.707
11. Aug. 202143,6844,1643,5443,8043,80101.569
10. Aug. 202143,5243,9043,3843,7243,7271.588
09. Aug. 202143,6643,6843,3043,5043,5054.222
06. Aug. 202143,8243,9643,5243,5843,5868.001
05. Aug. 202143,4444,0443,4043,8843,8870.069
04. Aug. 202143,4843,9243,4843,5243,5281.692
03. Aug. 202143,4243,5043,0443,4243,42112.884
02. Aug. 202142,5843,5442,4643,2043,20140.836
30. Juli 202141,0242,6040,1242,0242,02227.775
29. Juli 202141,2441,6441,2241,3841,3876.313
28. Juli 202141,0441,3240,9041,2041,2080.382
27. Juli 202140,6841,0840,6841,0241,0279.285
26. Juli 202140,8441,0440,8040,8040,8067.228
23. Juli 202141,0041,4241,0041,0441,0477.940
22. Juli 202141,0041,5040,9040,9440,94114.944
21. Juli 202140,2640,9840,2240,9040,9081.017
20. Juli 202139,8240,4439,7840,1040,10111.692
19. Juli 202139,9240,0039,4639,7239,72169.050
16. Juli 202140,2240,7440,0440,1840,18146.152
15. Juli 202140,9041,0040,6440,8440,8472.518
14. Juli 202140,8441,2240,7240,8840,8866.742
13. Juli 202140,7841,1440,7840,8640,86123.291
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...