Deutsche Märkte öffnen in 2 Stunden 51 Minuten

The Goodyear Tire & Rubber Co. (GTR.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
10,27+0,03 (+0,27%)
Börsenschluss: 08:09AM CET
Zeitraum:
27. Jan. 2022 - 27. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 2023------
26. Jan. 202310,2710,2710,2710,2710,27-
25. Jan. 202310,2410,2410,2410,2410,24-
24. Jan. 202310,5110,5110,5110,5110,51-
23. Jan. 202310,3710,3710,3710,3710,37-
20. Jan. 202310,1810,4210,1810,4210,42-
19. Jan. 202310,5810,5810,1210,1210,12950
18. Jan. 202310,5410,8310,5410,8310,83-
17. Jan. 202310,5010,7510,5010,7110,7150
16. Jan. 202310,4710,6410,4710,6410,64100
13. Jan. 202310,6310,6610,6210,6610,66-
12. Jan. 202310,7610,7610,7610,7610,76-
11. Jan. 202310,4710,8310,4710,8310,83-
10. Jan. 202310,2210,6210,2210,6010,60250
09. Jan. 202310,2110,2110,2110,2110,21-
06. Jan. 202310,0510,0510,0510,0510,05-
05. Jan. 20239,799,799,799,799,79-
04. Jan. 20239,539,539,539,539,53-
03. Jan. 20239,719,719,719,719,71-
02. Jan. 20239,409,409,409,409,40-
30. Dez. 20229,479,479,479,479,47-
29. Dez. 20229,029,299,029,299,29100
28. Dez. 20229,309,309,309,309,30-
27. Dez. 20229,449,629,449,629,62199
23. Dez. 20229,399,399,399,399,39-
22. Dez. 20229,639,639,639,639,63-
21. Dez. 20229,669,669,669,669,66-
20. Dez. 20229,509,509,509,509,50-
19. Dez. 20229,709,709,709,709,70-
16. Dez. 20229,809,869,809,869,86-
15. Dez. 202210,0710,079,939,939,93-
14. Dez. 202210,2110,2110,1910,1910,19-
13. Dez. 202210,0310,0310,0310,0310,03-
12. Dez. 20229,9810,179,9810,1710,17100
09. Dez. 202210,0810,0810,0810,0810,08-
08. Dez. 202210,0110,0110,0110,0110,01-
07. Dez. 202210,0910,0910,0910,0910,09-
06. Dez. 202210,2210,2210,1110,1110,1180
05. Dez. 202210,5110,5110,5110,5110,51-
02. Dez. 202210,5210,6710,5210,6710,67-
01. Dez. 202210,5410,7310,5410,7310,73920
30. Nov. 202210,5010,5010,5010,5010,50-
29. Nov. 202210,6310,6310,6310,6310,63-
28. Nov. 202210,9610,9610,7610,7610,764
25. Nov. 202210,8411,0310,8410,9910,99-
24. Nov. 202210,7010,8610,7010,8610,86-
23. Nov. 202210,7510,8210,7510,7510,75-
22. Nov. 202210,3510,6510,3510,6510,65-
21. Nov. 202210,5410,5410,4610,4610,46-
18. Nov. 202210,1910,1910,1910,1910,19-
17. Nov. 202210,2710,2710,2710,2710,27-
16. Nov. 202210,5310,5310,5310,5310,53-
15. Nov. 202210,5310,5310,5310,5310,53-
14. Nov. 202211,0211,0211,0211,0211,02-
11. Nov. 202210,4110,4110,4110,4110,41-
10. Nov. 20229,789,789,789,789,78-
09. Nov. 20229,819,999,819,999,991.075
08. Nov. 202210,1910,4010,1910,3210,3260
07. Nov. 202210,2110,2910,2110,2910,29-
04. Nov. 202210,0310,3310,0310,3310,33545
03. Nov. 202210,1310,1310,1310,1310,13-
02. Nov. 202210,8910,8910,2810,2810,28548
01. Nov. 202211,5011,5010,8911,1611,16700
31. Okt. 202212,4212,8812,4212,8812,88299
28. Okt. 202212,0812,0812,0812,0812,08-
27. Okt. 202211,7411,7411,7411,7411,74-
26. Okt. 202211,8411,9311,8411,9311,93-
25. Okt. 202211,7111,7111,7111,7111,71-
24. Okt. 202211,5311,5311,5311,5311,53-
21. Okt. 202211,2411,2411,2411,2411,24-
20. Okt. 202211,3911,3911,3911,3911,39-
19. Okt. 202211,5911,5911,5911,5911,59-
18. Okt. 202211,5811,5811,5811,5811,58-
17. Okt. 202211,1911,1911,1911,1911,19-
14. Okt. 202211,4411,4411,4111,4111,41-
13. Okt. 202211,2911,2911,2911,2911,29-
12. Okt. 202211,3511,4711,3511,4711,47-
11. Okt. 202211,2111,2111,2111,2111,21-
10. Okt. 202211,2411,3011,2311,3011,30-
07. Okt. 202211,2911,3711,2911,3711,37275
06. Okt. 202211,4211,4211,4211,4211,42-
05. Okt. 202211,3911,3911,3911,3911,39-
04. Okt. 202210,8011,0810,8011,0811,081.200
03. Okt. 202210,2810,2810,2810,2810,28-
30. Sept. 202210,5510,7710,3110,3310,331.000
29. Sept. 202211,3611,3610,4810,6310,63343
28. Sept. 202211,2111,5411,2111,3811,38-
27. Sept. 202211,4011,4811,1911,1911,19-
26. Sept. 202211,4711,6311,4711,6311,63-
23. Sept. 202211,9111,9111,3011,5411,54-
22. Sept. 202212,0612,1811,8912,1812,18272
21. Sept. 202212,4112,8812,4112,8812,88-
20. Sept. 202212,9512,9512,4812,4812,48-
19. Sept. 202212,6812,6812,6812,6812,68-
16. Sept. 202212,8812,8812,8812,8812,88-
15. Sept. 202213,1513,3613,0013,0113,01-
14. Sept. 202213,3013,3812,9713,3813,38209
13. Sept. 202213,9913,9913,9913,9913,99-
12. Sept. 202213,7214,2013,7214,2014,20-
09. Sept. 202213,4713,7213,4713,7213,72-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...