Deutsche Märkte geschlossen

FORIS AG (FRS.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,1800-0,0200 (-0,91%)
Ab 08:20AM CEST. Markt geöffnet.
Zeitraum:
29. Mai 2023 - 29. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Mai 20242,18002,18002,18002,18002,1800500
28. Mai 20242,04002,20002,04002,20002,2000500
27. Mai 20242,12002,12002,12002,12002,1200512
24. Mai 20242,18002,18002,18002,18002,18001.000
23. Mai 20242,16002,16002,16002,16002,1600-
22. Mai 20242,10002,10002,10002,10002,1000-
21. Mai 20242,18002,18002,18002,18002,1800-
20. Mai 20242,16002,16002,16002,16002,1600-
17. Mai 20242,10002,24002,10002,24002,24002.000
16. Mai 20242,00002,00002,00002,00002,0000-
15. Mai 20242,02002,20002,02002,14002,14003.411
14. Mai 20242,00002,00002,00002,00002,0000-
13. Mai 20241,96001,96001,96001,96001,9600-
10. Mai 20241,98001,98001,98001,98001,9800-
09. Mai 20241,98001,98001,98001,98001,9800-
08. Mai 20241,98001,98001,98001,98001,9800-
07. Mai 20241,99001,99001,99001,99001,9900-
06. Mai 20242,02002,02002,02002,02002,02001.000
03. Mai 20242,06002,06002,04002,06002,06001.475
02. Mai 20241,67001,84001,67001,84001,84001.500
30. Apr. 20241,56001,56001,56001,56001,5600-
29. Apr. 20241,56001,56001,56001,56001,5600-
26. Apr. 20241,57001,57001,57001,57001,5700-
25. Apr. 20241,61001,61001,61001,61001,6100-
24. Apr. 20241,57001,64001,57001,64001,6400800
23. Apr. 20241,57001,57001,57001,57001,5700-
22. Apr. 20241,56001,56001,56001,56001,5600-
19. Apr. 20241,61001,61001,61001,61001,6100-
18. Apr. 20241,56001,56001,56001,56001,5600-
17. Apr. 20241,56001,56001,56001,56001,5600-
16. Apr. 20241,46001,57001,46001,57001,57001.775
15. Apr. 20241,47001,47001,47001,47001,47001.000
12. Apr. 20241,46001,46001,46001,46001,4600-
11. Apr. 20241,46001,46001,46001,46001,4600-
10. Apr. 20241,46001,46001,46001,46001,4600-
09. Apr. 20241,45001,51001,45001,51001,5100680
08. Apr. 20241,45001,45001,45001,45001,4500-
05. Apr. 20241,46001,46001,46001,46001,4600-
04. Apr. 20241,44001,44001,44001,44001,4400-
03. Apr. 20241,46001,49001,41001,42001,42002.140
02. Apr. 20241,47001,47001,47001,47001,4700-
28. März 20241,50001,50001,50001,50001,50001.000
27. März 20241,48001,48001,48001,48001,4800-
26. März 20241,42001,45001,42001,45001,4500780
25. März 20241,27001,27001,27001,27001,2700-
22. März 20241,26001,26001,26001,26001,2600-
21. März 20241,26001,26001,26001,26001,2600-
20. März 20241,32001,48001,27001,27001,27003.761
19. März 20241,27001,38001,27001,38001,3800750
18. März 20241,28001,28001,28001,28001,2800-
15. März 20241,20001,20001,20001,20001,2000-
14. März 20241,39001,39001,30001,30001,30001.050
13. März 20241,39001,39001,39001,39001,3900-
12. März 20241,40001,40001,40001,40001,400070
11. März 20241,39001,39001,39001,39001,3900-
08. März 20241,48001,48001,43001,43001,43001.422
07. März 20241,50001,50001,50001,50001,5000-
06. März 20241,42001,57001,42001,52001,52001.774
05. März 20241,42001,42001,42001,42001,4200-
04. März 20241,44001,49001,44001,49001,4900200
01. März 20241,47001,47001,47001,47001,4700-
29. Feb. 20241,48001,48001,48001,48001,4800-
28. Feb. 20241,49001,49001,49001,49001,4900-
27. Feb. 20241,48001,48001,48001,48001,4800-
26. Feb. 20241,48001,48001,48001,48001,4800-
23. Feb. 20241,48001,48001,48001,48001,4800-
22. Feb. 20241,49001,49001,49001,49001,4900-
21. Feb. 20241,62001,62001,62001,62001,6200-
20. Feb. 20241,62001,62001,62001,62001,6200-
19. Feb. 20241,65001,65001,65001,65001,6500-
16. Feb. 20241,63001,63001,63001,63001,6300-
15. Feb. 20241,64001,64001,64001,64001,6400-
14. Feb. 20241,64001,64001,64001,64001,6400-
13. Feb. 20241,64001,64001,64001,64001,6400-
12. Feb. 20241,61001,66001,61001,66001,66001.205
09. Feb. 20241,64001,64001,64001,64001,6400-
08. Feb. 20241,64001,64001,64001,64001,6400-
07. Feb. 20241,87001,87001,70001,72001,72004.200
06. Feb. 20241,79001,79001,79001,79001,7900-
05. Feb. 20241,73001,73001,73001,73001,7300-
02. Feb. 20241,76001,76001,76001,76001,7600-
01. Feb. 20241,86001,86001,81001,81001,81001.100
31. Jan. 20241,97001,97001,97001,97001,9700-
30. Jan. 20242,14002,14002,14002,14002,1400-
29. Jan. 20242,22002,22002,22002,22002,2200-
26. Jan. 20242,24002,24002,24002,24002,2400-
25. Jan. 20242,22002,22002,22002,22002,2200-
24. Jan. 20242,22002,22002,22002,22002,2200-
23. Jan. 20242,14002,14002,14002,14002,1400-
22. Jan. 20242,12002,12002,12002,12002,1200-
19. Jan. 20242,12002,12002,12002,12002,1200-
18. Jan. 20242,08002,08002,08002,08002,0800-
17. Jan. 20242,04002,04002,04002,04002,0400-
16. Jan. 20242,14002,14002,14002,14002,1400-
15. Jan. 20241,97001,97001,97001,97001,9700-
12. Jan. 20241,97001,97001,97001,97001,9700-
11. Jan. 20241,86001,86001,86001,86001,8600-
10. Jan. 20242,10002,10001,80001,80001,80003.600
09. Jan. 20241,90001,90001,86001,90001,9000974
08. Jan. 20242,32002,32002,32002,32002,3200-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...