Deutsche Märkte geschlossen

GOODYEAR TIRE & RUBBER CO.,THER (GTR.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
21,06+0,64 (+3,13%)
Börsenschluss: 01:19PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Jan. 202221,0021,0621,0021,0621,0678
14. Jan. 202220,3520,4220,3520,4220,42-
13. Jan. 202219,7120,6419,7120,6420,64150
12. Jan. 202219,3719,3719,3719,3719,37-
11. Jan. 202218,8518,8518,8518,8518,85-
10. Jan. 202219,2019,4019,2019,4019,4078
07. Jan. 202219,6719,6719,6719,6719,67-
06. Jan. 202219,0819,0819,0819,0819,081.600
05. Jan. 202219,6119,7519,6119,6719,67640
04. Jan. 202219,2119,2119,2119,2119,21-
03. Jan. 202218,6619,2618,6619,2619,26100
30. Dez. 202118,7518,7518,7518,7518,75-
29. Dez. 202118,7318,8818,7318,8818,88-
28. Dez. 202118,7518,9418,7518,9318,93-
27. Dez. 202118,4718,4718,4718,4718,47-
23. Dez. 202118,1918,6618,1918,6618,66-
22. Dez. 202117,7217,9217,7217,9217,92123
21. Dez. 202116,9517,5616,9517,5617,56518
20. Dez. 202116,7716,7716,7716,7716,77-
17. Dez. 202117,2817,2817,2817,2817,28-
16. Dez. 202118,0718,0718,0718,0718,07-
15. Dez. 202118,0318,0318,0318,0318,03-
14. Dez. 202117,7317,7317,7317,7317,73-
13. Dez. 202119,4519,4518,0918,0918,09864
10. Dez. 202119,7119,7119,3819,3819,38-
09. Dez. 202119,4919,4919,4919,4919,49-
08. Dez. 202119,4120,4719,4120,4720,47147
07. Dez. 202119,1019,1019,1019,1019,10-
06. Dez. 202118,6218,6218,6218,6218,62-
03. Dez. 202118,4018,4418,4018,4418,441
02. Dez. 202118,3118,3118,3118,3118,31-
01. Dez. 202117,8917,8917,8917,8917,89-
30. Nov. 202118,0818,0818,0818,0818,08-
29. Nov. 202118,5218,5218,5218,5218,52-
26. Nov. 202119,1719,1717,8317,8317,831.534
25. Nov. 202119,4819,4819,4819,4819,48-
24. Nov. 202119,8419,8419,8419,8419,84-
23. Nov. 202120,0420,0420,0420,0420,04-
22. Nov. 202119,3020,1119,3020,1120,111.050
19. Nov. 202119,6119,8019,3319,3319,33505
18. Nov. 202119,9719,9719,9719,9719,97-
17. Nov. 202120,3220,3220,3220,3220,32-
16. Nov. 202119,9219,9219,9219,9219,92-
15. Nov. 202120,5020,8319,9119,9119,914
12. Nov. 202120,3320,5220,3320,5220,52100
11. Nov. 202120,0020,0720,0020,0720,0780
10. Nov. 202120,4720,4719,7620,0420,04-
09. Nov. 202120,0320,1919,7520,1920,19150
08. Nov. 202120,8520,8519,9519,9519,95-
05. Nov. 202118,4820,7918,4820,7920,79165
04. Nov. 202118,8218,8218,8218,8218,82-
03. Nov. 202118,1018,5118,1018,5118,51-
02. Nov. 202117,6017,6017,5317,5317,53-
01. Nov. 202116,4216,4216,4216,4216,42-
29. Okt. 202116,3416,6016,3416,5616,56-
28. Okt. 202116,2516,4216,2516,3916,39-
27. Okt. 202116,6616,6616,4116,4216,42-
26. Okt. 202117,6017,6016,6416,6816,68-
25. Okt. 202116,8817,8616,8817,8617,86230
22. Okt. 202117,0217,0216,6416,6416,64-
21. Okt. 202116,6717,1516,6717,1517,15-
20. Okt. 202116,2616,9016,2616,7316,73-
19. Okt. 202116,1116,1116,1116,1116,11-
18. Okt. 202116,1316,3616,1316,3616,36-
15. Okt. 202116,1016,1016,1016,1016,10-
14. Okt. 202115,7615,9415,7615,9415,942
13. Okt. 202116,0116,0116,0116,0116,01-
12. Okt. 202115,9015,9015,9015,9015,90-
11. Okt. 202116,0616,1916,0616,1916,19-
08. Okt. 202115,9415,9415,9415,9415,94-
07. Okt. 202116,0116,0116,0116,0116,01-
06. Okt. 202116,4216,4416,3616,3616,36-
05. Okt. 202116,4516,4516,4516,4516,45-
04. Okt. 202115,8915,8915,8915,8915,89-
01. Okt. 202115,1315,1315,1315,1315,13-
30. Sept. 202115,3515,3515,1915,1915,19-
29. Sept. 202115,4315,4915,4315,4815,48-
28. Sept. 202115,8915,8915,8915,8915,89-
27. Sept. 202115,2815,5215,2815,5215,52325
24. Sept. 202114,8015,2614,8015,2615,26212
23. Sept. 202114,1114,8514,1114,8514,85-
22. Sept. 202113,7314,3313,7314,2414,24-
21. Sept. 202113,9414,0813,9414,0814,08-
20. Sept. 202114,2314,2313,7813,9913,99-
17. Sept. 202114,1514,1514,1514,1514,15-
16. Sept. 202114,4714,4714,4714,4714,47-
15. Sept. 202113,5313,5313,5313,5313,53-
14. Sept. 202113,6913,7013,6913,7013,701.000
13. Sept. 202113,2713,8113,2713,8113,81-
10. Sept. 202113,1913,5113,1913,5113,51-
09. Sept. 202113,1813,2713,1813,2713,27-
08. Sept. 202113,4713,4713,2413,2813,28-
07. Sept. 202113,6413,7213,5113,5913,59-
06. Sept. 202113,6013,6013,6013,6013,60-
03. Sept. 202113,5113,7913,5113,6013,60-
02. Sept. 202113,4913,6113,4913,6113,61-
01. Sept. 202113,3013,3613,3013,3613,36-
31. Aug. 202113,2813,3713,2813,3713,37-
30. Aug. 202113,5713,5713,4313,4313,43-
27. Aug. 202112,8913,0312,8913,0313,03-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...