Deutsche Märkte schließen in 7 Stunden 19 Minuten

Itron Inc (IT6.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
50,90+1,69 (+3,43%)
Ab 08:07AM CET. Markt geöffnet.
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 202250,9050,9050,9050,9050,90-
30. Nov. 2022------
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-
14. Sept. 202249,7549,7549,6549,7349,73-
13. Sept. 202249,9749,9749,9549,9549,95-
12. Sept. 202250,1250,2250,1250,2250,22-
09. Sept. 202249,2049,4649,1749,4649,46-
08. Sept. 202249,5149,5349,0449,3149,31-
07. Sept. 202246,7947,0746,7947,0747,07-
06. Sept. 202247,9248,1647,9248,1648,16-
05. Sept. 202248,0148,1047,9447,9647,96-
02. Sept. 202247,6147,6147,6147,6147,61-
01. Sept. 202246,9946,9946,9946,9946,99-
31. Aug. 202246,9746,9746,9746,9746,97-
30. Aug. 202247,8247,8246,6346,6346,63-
29. Aug. 202248,5748,5748,5748,5748,57-
26. Aug. 202251,0051,0048,9848,9848,98-
25. Aug. 202249,7949,7949,7949,7949,79-
24. Aug. 202248,8048,8048,8048,8048,80-
23. Aug. 202248,9248,9248,9248,9248,92-
22. Aug. 202249,6149,6149,6149,6149,61-
19. Aug. 202251,9451,9451,9451,9451,94-
18. Aug. 202251,4251,4251,4251,4251,42-
17. Aug. 202252,6852,6851,7651,7651,76-
16. Aug. 202254,0654,0654,0654,0654,06-
15. Aug. 202253,3253,3253,3253,3253,32-
12. Aug. 202251,5853,0651,5853,0653,06-
11. Aug. 202251,3451,3451,3451,3451,34-
10. Aug. 202248,8748,8748,8748,8748,87-
09. Aug. 202249,4449,4449,4449,4449,44-
08. Aug. 202250,5450,5450,5450,5450,54-
05. Aug. 202249,4649,4649,4649,4649,46-
04. Aug. 202257,3457,3457,3457,3457,34-
03. Aug. 202256,2856,2856,2856,2856,28-
02. Aug. 202255,9855,9855,9855,9855,98-
01. Aug. 202256,7656,8656,6856,6856,68-
29. Juli 202255,9855,9855,9855,9855,98-
28. Juli 202253,9253,9253,9253,9253,92-
27. Juli 202253,3053,5253,3053,5253,52-
26. Juli 202252,7452,7452,7452,7452,74-
25. Juli 202252,2252,7452,2252,7452,74-
22. Juli 202252,9052,9052,9052,9052,90-
21. Juli 202251,3651,3651,3651,3651,36-
20. Juli 202247,8447,8447,8447,8447,84-
19. Juli 202247,2147,2147,2147,2147,21-
18. Juli 202248,0548,2247,1247,1247,12-
15. Juli 202245,0647,1045,0647,1047,10-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...