Deutsche Märkte schließen in 6 Stunden 46 Minuten

Binect AG (MA10.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,34000,0000 (0,00%)
Ab 05:36PM CEST. Markt geöffnet.
Zeitraum:
26. Juni 2023 - 26. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Juni 20242,32002,34002,30002,34002,34003.772
24. Juni 20242,36002,38002,34002,34002,34007.000
21. Juni 20242,38002,38002,32002,34002,340012.357
20. Juni 20242,42002,42002,42002,42002,42002.000
19. Juni 20242,44002,50002,44002,50002,50002.261
18. Juni 20242,50002,50002,50002,50002,5000-
17. Juni 20242,50002,50002,50002,50002,5000-
14. Juni 20242,44002,50002,44002,50002,50002.854
13. Juni 20242,52002,52002,52002,52002,5200-
12. Juni 20242,60002,60002,54002,54002,54001.400
11. Juni 20242,50002,50002,50002,50002,5000-
10. Juni 20242,50002,50002,50002,50002,50002.000
07. Juni 20242,50002,56002,50002,56002,56003.886
06. Juni 20242,58002,60002,58002,60002,60004.888
05. Juni 20242,50002,50002,50002,50002,5000-
04. Juni 20242,46002,46002,46002,46002,4600-
03. Juni 20242,42002,48002,42002,46002,460011.332
31. Mai 20242,32002,34002,32002,34002,34004.326
30. Mai 20242,36002,36002,36002,36002,3600-
29. Mai 20242,38002,38002,38002,38002,3800-
28. Mai 20242,38002,38002,38002,38002,3800-
27. Mai 20242,38002,38002,38002,38002,3800400
24. Mai 20242,40002,40002,38002,38002,38004.000
23. Mai 20242,38002,38002,38002,38002,3800-
22. Mai 20242,36002,38002,32002,38002,38005.000
21. Mai 20242,44002,44002,44002,44002,4400-
20. Mai 20242,40002,40002,40002,40002,4000-
17. Mai 20242,34002,42002,34002,36002,360032.753
16. Mai 20242,36002,36002,36002,36002,3600-
15. Mai 20242,36002,36002,36002,36002,3600-
14. Mai 20242,36002,38002,36002,38002,38004.215
13. Mai 20242,34002,34002,34002,34002,3400-
10. Mai 20242,20002,34002,20002,34002,340013.070
09. Mai 20242,26002,26002,26002,26002,2600-
08. Mai 20242,24002,24002,24002,24002,2400-
07. Mai 20242,22002,24002,22002,24002,24005.665
06. Mai 20242,22002,22002,18002,20002,20007.180
03. Mai 20242,24002,24002,24002,24002,2400-
02. Mai 20242,22002,22002,22002,22002,22006.000
30. Apr. 20242,28002,28002,20002,22002,22004.205
29. Apr. 20242,28002,28002,26002,26002,26002.500
26. Apr. 20242,26002,26002,26002,26002,2600-
25. Apr. 20242,26002,26002,26002,26002,2600-
24. Apr. 20242,26002,26002,26002,26002,2600-
23. Apr. 20242,26002,26002,24002,26002,26004.764
22. Apr. 20242,34002,34002,30002,32002,320010.564
19. Apr. 20242,30002,32002,30002,32002,32003.000
18. Apr. 20242,22002,34002,22002,34002,34004.509
17. Apr. 20242,20002,30002,20002,26002,26005.713
16. Apr. 20242,30002,30002,18002,24002,240012.500
15. Apr. 20242,30002,30002,28002,28002,28001.282
12. Apr. 20242,24002,36002,20002,30002,300022.283
11. Apr. 20242,20002,20002,18002,20002,20002.375
10. Apr. 20242,28002,28002,28002,28002,2800-
09. Apr. 20242,24002,28002,22002,28002,28007.999
08. Apr. 20242,26002,28002,26002,28002,28006.000
05. Apr. 20242,32002,32002,20002,24002,24008.490
04. Apr. 20242,58002,62002,30002,36002,360019.525
03. Apr. 20242,58002,58002,54002,54002,5400725
02. Apr. 20242,50002,50002,50002,50002,5000-
28. März 20242,42002,50002,42002,50002,50001.040
27. März 20242,50002,58002,50002,50002,50003.003
26. März 20242,40002,40002,40002,40002,4000-
25. März 20242,32002,38002,32002,38002,38002.815
22. März 20242,46002,46002,38002,44002,44004.000
21. März 20242,32002,38002,28002,38002,380012.923
20. März 20242,42002,42002,36002,36002,36002.000
19. März 20242,38002,38002,38002,38002,3800-
18. März 20242,42002,42002,38002,38002,38002.500
15. März 20242,30002,38002,30002,38002,38003.971
14. März 20242,38002,38002,34002,34002,34004.891
13. März 20242,38002,38002,38002,38002,3800-
12. März 20242,34002,38002,34002,38002,38004.000
11. März 20242,36002,36002,32002,32002,32003.521
08. März 20242,30002,42002,30002,34002,34003.428
07. März 20242,30002,36002,30002,34002,34004.000
06. März 20242,30002,30002,26002,26002,26007.000
05. März 20242,30002,34002,30002,34002,34005.000
04. März 20242,38002,38002,32002,34002,34004.498
01. März 20242,50002,50002,30002,38002,38008.393
29. Feb. 20242,44002,46002,44002,46002,46002.000
28. Feb. 20242,40002,46002,38002,38002,38007.272
27. Feb. 20242,48002,48002,42002,42002,42009.089
26. Feb. 20242,22002,52002,22002,52002,520070.233
23. Feb. 20242,18002,22002,18002,22002,2200421
22. Feb. 20242,18002,18002,16002,18002,18008.500
21. Feb. 20242,14002,22002,14002,22002,22006.081
20. Feb. 20242,10002,18002,10002,12002,120013.436
19. Feb. 20242,24002,24002,16002,16002,16007.500
16. Feb. 20242,22002,30002,20002,22002,220020.331
15. Feb. 20242,14002,22002,14002,18002,18006.475
14. Feb. 20242,18002,18002,18002,18002,1800-
13. Feb. 20242,14002,16002,14002,16002,16001.193
12. Feb. 20242,18002,32002,18002,18002,18006.430
09. Feb. 20242,20002,20002,12002,16002,16005.180
08. Feb. 20242,14002,16002,14002,16002,16001.200
07. Feb. 20242,20002,20002,18002,18002,18007.904
06. Feb. 20242,16002,18002,16002,18002,18004.770
05. Feb. 20242,16002,24002,16002,18002,18002.922
02. Feb. 20242,20002,20002,20002,20002,2000-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...