Deutsche Märkte geschlossen

The Hartford Financial Services Group, Inc. (HFF.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
92,50+0,50 (+0,54%)
Börsenschluss: 08:11AM CEST
Zeitraum:
15. Juni 2023 - 15. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 202492,5092,5092,5092,5092,50-
13. Juni 202491,5092,0091,5092,0092,00-
12. Juni 202492,5092,5092,0092,0092,00-
11. Juni 202493,5093,5092,0092,5092,50-
10. Juni 202493,5093,5093,5093,5093,50-
07. Juni 202491,5091,5091,5091,5091,50-
06. Juni 202492,0092,0091,0091,5091,50-
05. Juni 202492,5092,5092,5092,5092,50-
04. Juni 202493,0093,0093,0093,0093,00-
03. Juni 202495,0095,0095,0095,0095,00-
03. Juni 20240.47 Dividende
31. Mai 202493,5093,5093,0093,0092,53-
30. Mai 202491,5091,5091,5091,5091,04-
29. Mai 202492,0092,5092,0092,5092,03-
28. Mai 202493,0093,0092,5092,5092,03-
27. Mai 202493,0093,0093,0093,0092,53325
24. Mai 202493,0093,0093,0093,0092,53-
23. Mai 202494,5094,5093,0093,0092,53-
22. Mai 202494,0094,5094,0094,5094,0218
21. Mai 202493,5094,0093,5094,0093,52-
20. Mai 202494,5094,5094,5094,5094,02-
17. Mai 202494,0094,5094,0094,5094,02-
16. Mai 202492,0093,0092,0093,0092,53325
15. Mai 202493,5093,5091,5091,5091,04-
14. Mai 202493,0093,5093,0093,5093,03100
13. Mai 202494,5094,5093,5093,5093,03-
10. Mai 202494,0094,0094,0094,0093,52-
09. Mai 202492,5092,5092,5092,5092,03-
08. Mai 202492,5092,5092,5092,5092,03-
07. Mai 202492,0092,0092,0092,0091,54-
06. Mai 202491,0091,0091,0091,0090,54-
03. Mai 202491,0091,0091,0091,0090,54-
02. Mai 202490,5090,5090,5090,5090,04-
30. Apr. 202490,5090,5090,0090,5090,04-
29. Apr. 202489,0090,0089,0090,0089,55-
26. Apr. 202491,5091,5089,0091,5091,04400
25. Apr. 202493,0093,0093,0093,0092,53-
24. Apr. 202493,5093,5093,0093,0092,53-
23. Apr. 202493,5093,5093,0093,0092,53-
22. Apr. 202493,0093,0093,0093,0092,53-
19. Apr. 202490,5092,5090,5092,5092,03-
18. Apr. 202489,5091,0089,5091,0090,54-
17. Apr. 202492,0092,0089,5089,5089,05-
16. Apr. 202491,5092,0091,5092,0091,54-
15. Apr. 202492,0092,0091,0091,0090,54-
12. Apr. 202490,5090,5090,5090,5090,04-
11. Apr. 202492,0092,0091,0091,0090,54-
10. Apr. 202491,0091,0091,0091,0090,54-
09. Apr. 202494,5095,5091,0091,0090,54845
08. Apr. 202495,0095,0095,0095,0094,52-
05. Apr. 202494,0094,0094,0094,0093,52-
04. Apr. 202494,0094,0094,0094,0093,52-
03. Apr. 202494,0094,0094,0094,0093,52-
02. Apr. 202495,0095,0095,0095,0094,52-
28. März 202494,0094,0094,0094,0093,52-
27. März 202493,0093,0093,0093,0092,53-
26. März 202492,5092,5092,5092,5092,03-
25. März 202492,5092,5092,5092,5092,03-
22. März 202492,5092,5092,5092,5092,03-
21. März 202492,5092,5092,5092,5092,03-
20. März 202492,0092,0092,0092,0091,54-
19. März 202491,5092,0091,5092,0091,54-
18. März 202491,0091,0091,0091,0090,54-
15. März 202490,5090,5090,5090,5090,04-
14. März 202490,5090,5090,5090,5090,04-
13. März 202490,5090,5090,0090,0089,55-
12. März 202489,5090,5089,5090,5090,04-
11. März 202488,0088,0088,0088,0087,56-
08. März 202488,5089,0088,5088,5088,05-
07. März 202489,0089,0088,0088,5088,05-
06. März 202488,0088,5088,0088,5088,05-
05. März 202487,0088,0087,0088,0087,56-
04. März 202486,5087,0086,5087,0086,56-
01. März 202488,0088,0088,0088,0087,56-
01. März 20240.47 Dividende
29. Feb. 202488,0088,0088,0088,0087,09-
28. Feb. 202488,0088,0088,0088,0087,09-
27. Feb. 202487,5087,5087,5087,5086,59-
26. Feb. 202488,0088,0088,0088,0087,09-
23. Feb. 202487,0089,0087,0089,0088,0855
22. Feb. 202486,5086,5086,5086,5085,60-
21. Feb. 202486,0086,0086,0086,0085,11-
20. Feb. 202486,0086,5086,0086,5085,60-
19. Feb. 202486,0086,0086,0086,0085,11-
16. Feb. 202486,0086,0086,0086,0085,11-
15. Feb. 202485,0085,0085,0085,0084,12-
14. Feb. 202484,5084,5084,5084,5083,62-
13. Feb. 202484,0084,0084,0084,0083,13-
12. Feb. 202484,0084,0084,0084,0083,13-
09. Feb. 202483,0083,5083,0083,5082,63-
08. Feb. 202483,0083,0082,5083,0082,14-
07. Feb. 202483,0083,0083,0083,0082,14-
06. Feb. 202483,5083,5083,5083,5082,63-
05. Feb. 202483,5083,5083,5083,5082,63-
02. Feb. 202481,0083,5081,0083,5082,63-
01. Feb. 202480,5080,5080,5080,5079,67-
31. Jan. 202481,0081,0081,0081,0080,16-
30. Jan. 202480,0080,0080,0080,0079,17-
29. Jan. 202480,0080,0080,0080,0079,17-
26. Jan. 202480,0080,0080,0080,0079,17-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...