Deutsche Märkte geschlossen

iRobot Corp (I8R.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
40,82-0,12 (-0,28%)
Börsenschluss: 08:10AM CET
Zeitraum:
04. Feb. 2022 - 04. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 202340,8240,8240,8240,8240,82-
02. Feb. 202341,0141,0640,9440,9440,94-
01. Feb. 202341,2041,3541,2041,2341,23-
31. Jan. 202341,4041,9441,4041,9441,94-
30. Jan. 202341,5141,6741,5141,6741,67-
27. Jan. 202341,6941,7841,6941,7841,78-
26. Jan. 202342,0642,0641,9341,9341,9330
25. Jan. 202341,9142,4441,9142,3942,39-
24. Jan. 202342,6143,0642,6142,7342,7320
23. Jan. 202341,9043,1341,9043,1343,1315
20. Jan. 202342,9242,9242,9242,9242,92-
19. Jan. 202343,6343,6343,2643,2643,2610
18. Jan. 202344,4244,4243,8643,8643,86-
17. Jan. 202344,1144,4944,1144,3844,3820
16. Jan. 202344,0644,1344,0644,1344,13-
13. Jan. 202344,3044,3044,2344,2644,26-
12. Jan. 202344,8544,8544,8544,8544,85-
11. Jan. 202344,8844,8844,8844,8844,88-
10. Jan. 202344,8045,0444,8045,0445,04-
09. Jan. 202344,9644,9644,9544,9544,95120
06. Jan. 202345,9745,9745,4445,4445,44-
05. Jan. 202345,5446,0345,5445,9745,97-
04. Jan. 202345,7945,9445,5945,9445,9445
03. Jan. 202345,0445,5845,0445,5845,58-
02. Jan. 202344,8144,9544,8144,9444,94-
30. Dez. 202244,8344,8344,8344,8344,83-
29. Dez. 202245,1445,1645,1445,1645,1610
28. Dez. 202244,9244,9244,9244,9244,92-
27. Dez. 202244,8445,6344,8445,6345,6325
23. Dez. 202245,0445,2045,0445,2045,2018
22. Dez. 202244,9744,9744,9744,9744,97-
21. Dez. 202244,8345,0144,8345,0145,01-
20. Dez. 202244,8545,1844,8545,1845,18-
19. Dez. 202244,9244,9244,9244,9244,92-
16. Dez. 202244,3144,8544,3144,8544,85-
15. Dez. 202244,3144,9044,3144,8544,8512
14. Dez. 202245,6345,6944,5644,5644,56110
13. Dez. 202246,4646,4646,1246,1246,12-
12. Dez. 202246,9146,9146,7446,7446,74-
09. Dez. 202247,3047,3047,2047,2047,2050
08. Dez. 202247,8347,8347,5447,5447,5410
07. Dez. 202249,2349,2348,2248,2248,2270
06. Dez. 202250,3450,3450,3450,3450,34-
05. Dez. 202249,7549,7549,7549,7549,75-
02. Dez. 202249,3750,1549,3750,1550,15-
01. Dez. 202249,5949,7949,5949,7949,79-
30. Nov. 202249,4749,5349,4749,5349,53-
29. Nov. 202249,9249,9449,9249,9449,94-
28. Nov. 202249,9950,1449,6750,1450,1425
25. Nov. 202250,0450,3150,0450,1050,10-
24. Nov. 202250,1250,2450,1050,1050,10-
23. Nov. 202250,5550,5550,5550,5550,55-
22. Nov. 202251,2751,5250,9250,9250,92-
21. Nov. 202250,3150,3150,3150,3150,31-
18. Nov. 202250,3350,4150,2250,2250,22-
17. Nov. 202250,4250,7850,4250,7050,70-
16. Nov. 202250,5850,9850,3750,3750,37100
15. Nov. 202250,9051,0350,8751,0351,03-
14. Nov. 202251,4351,4351,2651,2651,26-
11. Nov. 202252,2252,2251,9551,9551,955
10. Nov. 202253,3353,3353,3353,3353,33-
09. Nov. 202253,3253,6653,3253,5653,5610
08. Nov. 202255,3955,3955,3955,3955,39-
07. Nov. 202254,5954,5954,5954,5954,59-
04. Nov. 202256,1756,1754,8054,8054,80-
03. Nov. 202256,3256,6356,3256,3956,39-
02. Nov. 202257,0057,0056,3056,3056,30-
01. Nov. 202256,6757,2856,6757,0457,04-
31. Okt. 202256,2857,1856,2857,1857,18-
28. Okt. 202256,1256,4556,1256,4556,45100
27. Okt. 202255,5555,5555,5555,5555,55-
26. Okt. 202255,4255,7255,4255,7255,7220
25. Okt. 202256,4756,4756,4756,4756,47-
24. Okt. 202256,9356,9356,9356,9356,93-
21. Okt. 202256,6556,9556,6556,9556,95-
20. Okt. 202256,6056,7356,6056,7356,73-
19. Okt. 202256,8757,0256,8457,0257,02-
18. Okt. 202256,9156,9156,9156,9156,91-
17. Okt. 202257,3957,4457,1357,1357,13-
14. Okt. 202257,3757,9457,3757,9457,94-
13. Okt. 202257,2657,7057,2657,6857,68-
12. Okt. 202257,0357,4957,0357,4957,49-
11. Okt. 202257,3757,3757,1057,1057,10-
10. Okt. 202257,1457,9057,1457,9057,90-
07. Okt. 202257,0257,5157,0257,5157,51-
06. Okt. 202256,5357,2456,3757,2457,24-
05. Okt. 202256,4256,9956,4256,7856,7830
04. Okt. 202257,6157,6156,7056,7056,7040
03. Okt. 202256,9756,9756,9756,9756,97-
30. Sept. 202257,6757,6757,4157,4157,413
29. Sept. 202258,7459,0858,0558,0558,0510
28. Sept. 202259,7159,7159,1159,1159,11-
27. Sept. 202259,6159,9459,6159,9459,94-
26. Sept. 202259,4459,6159,4459,6159,6120
23. Sept. 202258,7259,6158,7259,5759,57-
22. Sept. 202258,5358,5358,5358,5358,53-
21. Sept. 202258,2258,2258,2258,2258,22-
20. Sept. 202257,9558,6057,9558,6058,60-
19. Sept. 202257,2857,2857,2857,2857,28-
16. Sept. 202257,4057,4057,4057,4057,40-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...