Deutsche Märkte schließen in 31 Minuten

Itron Inc. (IT6.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
53,46+0,94 (+1,79%)
Ab 08:17AM CET. Markt geöffnet.
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 202353,4653,4653,4653,4653,46-
01. Feb. 202352,5252,5252,5252,5252,52-
31. Jan. 202351,1251,1251,1251,1251,12-
30. Jan. 202351,5451,5451,5451,5451,54-
27. Jan. 202350,5250,5250,5250,5250,52-
26. Jan. 202350,8650,8650,8650,8650,86-
25. Jan. 202351,5651,5651,5651,5651,56-
24. Jan. 202352,4252,4252,4252,4252,42-
23. Jan. 202351,8651,8651,8651,8651,86-
20. Jan. 202351,3051,3051,1451,1451,14-
19. Jan. 202352,2852,2850,8851,2451,24-
18. Jan. 202353,4653,4652,6852,6852,68-
17. Jan. 202353,6053,8453,5053,8453,84-
16. Jan. 202353,6053,6053,6053,6053,60-
13. Jan. 202352,9853,8652,9853,8653,86-
12. Jan. 202351,8851,8851,8851,8851,88-
11. Jan. 202351,5052,6051,5052,6052,60-
10. Jan. 202349,7551,6249,7551,6251,62-
09. Jan. 202349,7449,7449,7449,7449,74-
06. Jan. 202349,2949,2949,2949,2949,29-
05. Jan. 202349,3649,3649,3649,3649,36-
04. Jan. 202348,8748,8748,8748,8748,87-
03. Jan. 202347,5647,5647,5647,5647,56-
02. Jan. 202347,3247,3247,3247,3247,32-
30. Dez. 202247,7447,7447,4847,4847,48-
29. Dez. 202246,2947,0446,2947,0447,04-
28. Dez. 202247,1647,1647,1647,1647,16-
27. Dez. 202246,6446,6446,6446,6446,64-
23. Dez. 202248,5348,5348,5348,5348,53-
22. Dez. 202248,8948,8948,8948,8948,89-
21. Dez. 202248,0848,0848,0848,0848,08-
20. Dez. 202246,3846,3846,3846,3846,38-
19. Dez. 202246,7046,7046,7046,7046,70-
16. Dez. 202248,1948,1946,7346,7346,73-
15. Dez. 202250,0050,0048,1048,5748,57-
14. Dez. 202251,0051,0050,4250,4250,42-
13. Dez. 202249,9849,9849,9849,9849,98-
12. Dez. 202249,7450,1649,7450,1650,16-
09. Dez. 202250,0450,0450,0450,0450,04-
08. Dez. 202249,1249,1249,1249,1249,12-
07. Dez. 202249,9649,9649,9649,9649,96-
06. Dez. 202251,2051,2051,2051,2051,20-
05. Dez. 202251,3451,3451,3451,3451,34-
02. Dez. 202251,3051,5851,3051,5851,58-
01. Dez. 202250,9050,9050,9050,9050,90-
30. Nov. 202249,2149,2149,2149,2149,21-
29. Nov. 202249,4349,4349,4349,4349,43-
28. Nov. 202250,8050,8050,8050,8050,80-
25. Nov. 202250,6651,2650,6651,2451,24-
24. Nov. 202250,5050,7450,5050,7450,74-
23. Nov. 202251,0651,0650,5250,5250,52-
22. Nov. 202251,0651,1451,0651,1451,14-
21. Nov. 202253,2053,2051,4051,4051,40-
18. Nov. 202250,6050,6050,6050,6050,60-
17. Nov. 202251,7451,7451,7451,7451,74-
16. Nov. 202252,3052,3052,3052,3052,30-
15. Nov. 202251,2651,2651,2651,2651,26-
14. Nov. 202253,1453,1453,1453,1453,14-
11. Nov. 202253,0053,0053,0053,0053,00-
10. Nov. 202250,2852,9850,2852,9852,9815
09. Nov. 202249,7349,7349,7349,7349,73-
08. Nov. 202249,8549,8549,8549,8549,85-
07. Nov. 202246,7746,9346,7746,9346,93-
04. Nov. 202244,1744,1744,1744,1744,17-
03. Nov. 202247,2547,2547,2547,2547,25-
02. Nov. 202249,3149,3149,3149,3149,31-
01. Nov. 202249,4349,6349,4349,6349,63-
31. Okt. 202249,3549,6849,3549,6849,68-
28. Okt. 202248,7348,7348,7348,7348,73-
27. Okt. 202247,2147,2147,2147,2147,21-
26. Okt. 202247,5347,5347,5147,5147,51-
25. Okt. 202245,2945,2945,2945,2945,29-
24. Okt. 202244,6044,6044,6044,6044,60-
21. Okt. 202242,7142,7142,7142,7142,71-
20. Okt. 202244,6344,6344,6344,6344,63-
19. Okt. 202245,2445,2445,2445,2445,24-
18. Okt. 202245,2945,2945,2945,2945,29-
17. Okt. 202244,2244,2244,2244,2244,22-
14. Okt. 202244,2444,2443,8243,8243,82-
13. Okt. 202242,9642,9642,9642,9642,96-
12. Okt. 202244,9044,9043,3543,3543,35-
11. Okt. 202243,7743,7743,7743,7743,77-
10. Okt. 202243,5144,3443,5144,2144,21-
07. Okt. 202245,2945,2945,2945,2945,29-
06. Okt. 202246,2146,2146,2146,2146,21-
05. Okt. 202245,9745,9745,9745,9745,97-
04. Okt. 202245,0645,0645,0645,0645,06-
03. Okt. 202242,9242,9242,9242,9242,92-
30. Sept. 202244,0444,4343,1543,1543,15-
29. Sept. 202245,7545,7543,8144,1444,14-
28. Sept. 202245,4145,5645,2845,2845,28-
27. Sept. 202245,4245,4245,0545,1245,12-
26. Sept. 202245,0645,3845,0645,3845,38-
23. Sept. 202245,7245,7244,6345,2045,20-
22. Sept. 202246,9246,9246,9246,9246,92-
21. Sept. 202246,9747,9546,9747,9547,95-
20. Sept. 202248,0948,0946,9446,9446,94-
19. Sept. 202248,2448,2448,2448,2448,24-
16. Sept. 202248,6948,6948,6948,6948,69-
15. Sept. 202249,8349,8348,3048,8548,85-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...