Deutsche Märkte schließen in 2 Stunden 11 Minuten

Francotyp-Postalia Holding AG (FPH.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,5200-0,0200 (-0,79%)
Ab 02:30PM CEST. Markt geöffnet.
Zeitraum:
21. Mai 2023 - 21. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Mai 20242,54002,54002,52002,52002,5200-
20. Mai 20242,52002,56002,52002,54002,5400-
17. Mai 20242,56002,62002,52002,52002,5200900
16. Mai 20242,56002,62002,54002,56002,5600400
15. Mai 20242,56002,56002,56002,56002,5600-
14. Mai 20242,54002,56002,50002,56002,5600-
13. Mai 20242,56002,56002,50002,54002,5400-
10. Mai 20242,52002,54002,48002,52002,5200-
09. Mai 20242,52002,58002,48002,50002,5000-
08. Mai 20242,52002,58002,50002,52002,5200-
07. Mai 20242,54002,58002,52002,52002,5200-
06. Mai 20242,58002,62002,52002,56002,5600-
03. Mai 20242,52002,62002,46002,62002,6200-
02. Mai 20242,52002,60002,52002,52002,5200-
30. Apr. 20242,52002,58002,50002,54002,5400-
29. Apr. 20242,58002,58002,50002,52002,5200-
26. Apr. 20242,48002,64002,48002,64002,64003.560
25. Apr. 20242,46002,56002,46002,50002,5000-
24. Apr. 20242,50002,54002,48002,50002,5000-
23. Apr. 20242,44002,52002,44002,48002,4800-
22. Apr. 20242,52002,52002,44002,44002,4400-
19. Apr. 20242,52002,52002,50002,52002,5200-
18. Apr. 20242,52002,52002,52002,52002,5200-
17. Apr. 20242,52002,52002,50002,52002,5200-
16. Apr. 20242,54002,56002,50002,52002,5200-
15. Apr. 20242,54002,56002,54002,54002,5400-
12. Apr. 20242,56002,60002,54002,54002,5400-
11. Apr. 20242,58002,62002,54002,54002,54001.000
10. Apr. 20242,54002,60002,54002,58002,5800-
09. Apr. 20242,54002,58002,52002,54002,5400-
08. Apr. 20242,54002,58002,54002,54002,5400200
05. Apr. 20242,50002,54002,50002,54002,5400-
04. Apr. 20242,50002,56002,50002,54002,5400-
03. Apr. 20242,52002,60002,48002,50002,50005.450
02. Apr. 20242,52002,52002,48002,52002,5200-
28. März 20242,44002,50002,42002,48002,4800-
27. März 20242,54002,54002,42002,42002,4200-
26. März 20242,44002,54002,44002,54002,5400-
25. März 20242,52002,52002,46002,46002,4600-
22. März 20242,54002,54002,48002,52002,52003.968
21. März 20242,52002,54002,52002,52002,52004.800
20. März 20242,52002,54002,52002,54002,5400-
19. März 20242,52002,54002,52002,52002,5200-
18. März 20242,52002,54002,52002,52002,5200-
15. März 20242,52002,54002,52002,52002,5200-
14. März 20242,52002,54002,52002,52002,5200-
13. März 20242,52002,54002,52002,52002,5200-
12. März 20242,62002,70002,48002,48002,48001.546
11. März 20242,62002,66002,62002,64002,6400-
08. März 20242,66002,70002,62002,62002,6200-
07. März 20242,60002,66002,60002,64002,6400-
06. März 20242,60002,66002,56002,62002,6200-
05. März 20242,68002,72002,64002,64002,6400-
04. März 20242,80002,82002,70002,70002,70001.500
01. März 20242,62002,82002,62002,74002,74002.000
29. Feb. 20242,64002,70002,48002,64002,6400-
28. Feb. 20242,52002,58002,42002,58002,58004.200
27. Feb. 20242,52002,56002,38002,52002,52004.126
26. Feb. 20242,70002,72002,46002,48002,4800-
23. Feb. 20242,68002,74002,66002,66002,6600-
22. Feb. 20242,68002,68002,66002,68002,6800-
21. Feb. 20242,68002,70002,64002,66002,6600-
20. Feb. 20242,70002,72002,68002,68002,6800-
19. Feb. 20242,74002,74002,68002,68002,6800-
16. Feb. 20242,70002,76002,70002,76002,76001.500
15. Feb. 20242,70002,74002,68002,68002,6800-
14. Feb. 20242,70002,70002,68002,68002,6800-
13. Feb. 20242,70002,72002,68002,68002,6800-
12. Feb. 20242,62002,70002,62002,70002,7000-
09. Feb. 20242,58002,70002,58002,64002,6400-
08. Feb. 20242,56002,62002,54002,58002,5800-
07. Feb. 20242,58002,60002,54002,58002,5800-
06. Feb. 20242,44002,56002,44002,56002,5600-
05. Feb. 20242,52002,52002,46002,46002,4600-
02. Feb. 20242,44002,52002,42002,50002,5000-
01. Feb. 20242,70002,76002,38002,42002,4200-
31. Jan. 20242,78002,80002,68002,68002,6800-
30. Jan. 20242,76002,86002,76002,80002,8000-
29. Jan. 20242,74002,78002,72002,76002,7600-
26. Jan. 20242,74002,76002,72002,72002,7200-
25. Jan. 20242,72002,74002,70002,72002,7200-
24. Jan. 20242,74002,76002,72002,72002,7200-
23. Jan. 20242,74002,76002,74002,76002,7600-
22. Jan. 20242,84002,84002,72002,72002,7200-
19. Jan. 20242,80002,80002,76002,76002,7600-
18. Jan. 20242,78002,78002,78002,78002,7800-
17. Jan. 20242,74002,80002,74002,78002,7800-
16. Jan. 20242,78002,78002,70002,74002,7400-
15. Jan. 20242,74002,78002,74002,78002,780014.303
12. Jan. 20242,80002,80002,80002,80002,8000-
11. Jan. 20242,76002,80002,76002,78002,7800944
10. Jan. 20242,72002,80002,72002,78002,7800-
09. Jan. 20242,72002,82002,72002,74002,7400-
08. Jan. 20242,76002,78002,74002,74002,7400-
05. Jan. 20242,76002,78002,76002,78002,7800-
04. Jan. 20242,78002,80002,76002,76002,7600-
03. Jan. 20242,82002,84002,76002,80002,8000-
02. Jan. 20242,82002,82002,80002,82002,8200-
29. Dez. 20232,74002,82002,74002,82002,8200-
28. Dez. 20232,80002,80002,74002,74002,74002.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...