Deutsche Märkte geschlossen

MagForce AG (MF6.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
0,1030-0,0370 (-26,43%)
Ab 01:33PM CEST. Markt geöffnet.
Zeitraum:
12. Aug. 2021 - 12. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Aug. 20220,12800,12800,10300,10300,1030100.000
11. Aug. 20220,10100,17900,10100,14000,1400142.250
10. Aug. 20220,11000,11050,11000,11050,11057.010
09. Aug. 20220,12000,12000,12000,12000,12003.000
08. Aug. 20220,12000,12000,12000,12000,1200-
05. Aug. 20220,10000,10150,08600,08600,08603.104
04. Aug. 20220,08260,11550,08260,11550,115510.850
03. Aug. 20220,08020,08020,07400,07600,07602.100
02. Aug. 20220,10000,10000,05300,08100,0810223.147
01. Aug. 20220,13000,13000,11500,11500,1150854
29. Juli 20220,12650,13300,12650,13300,1330300
28. Juli 20220,16550,16550,15400,15400,15404.500
27. Juli 20220,22000,25000,12000,21000,2100412.338
26. Juli 20221,61001,61000,20000,24000,24007.945
25. Juli 20221,64001,64001,61001,61001,61005.100
22. Juli 20221,63501,63501,63501,63501,6350-
21. Juli 20221,60001,60001,60001,60001,6000-
20. Juli 20221,61001,61001,60001,60001,6000700
19. Juli 20221,60501,60501,60501,60501,6050-
18. Juli 20221,65501,65501,65501,65501,65502.000
15. Juli 20221,62001,62001,62001,62001,6200-
14. Juli 20221,57501,57501,57501,57501,5750-
13. Juli 20221,56501,56501,56501,56501,5650-
12. Juli 20221,62001,62001,60501,60501,60503.280
11. Juli 20221,67501,67501,65001,65001,6500-
08. Juli 20221,68001,68001,68001,68001,68005.952
07. Juli 20221,55501,60501,55501,60501,6050-
06. Juli 20221,57501,57501,57501,57501,5750-
05. Juli 20221,64501,65001,64501,65001,6500500
04. Juli 20221,74001,74001,74001,74001,7400-
01. Juli 20221,89501,89501,89501,89501,8950200
30. Juni 20221,85001,85001,80501,80501,80503.300
29. Juni 20221,85001,85001,85001,85001,8500-
28. Juni 20221,85001,85001,85001,85001,8500-
27. Juni 20221,85001,85001,85001,85001,8500-
24. Juni 20221,86501,86501,86501,86501,8650-
23. Juni 20221,86501,91001,86501,91001,91001.000
22. Juni 20221,84001,84001,84001,84001,8400-
21. Juni 20221,76501,76501,76501,76501,7650-
20. Juni 20221,75501,75501,75501,75501,7550-
17. Juni 20221,69001,69001,69001,69001,6900-
16. Juni 20221,80001,80001,80001,80001,8000-
15. Juni 20221,81001,88501,81001,88501,88501.562
14. Juni 20221,85001,85001,85001,85001,8500-
13. Juni 20221,88501,90001,88501,90001,900050
10. Juni 20221,90501,93501,90501,93501,93501.500
09. Juni 20221,90001,90001,90001,90001,9000-
08. Juni 20221,90001,95001,90001,95001,95001.730
07. Juni 20221,90001,90001,90001,90001,9000-
06. Juni 20221,95001,95001,95001,95001,9500-
03. Juni 20221,95001,99501,95001,99501,99501.000
02. Juni 20221,95001,95001,95001,95001,9500-
01. Juni 20221,98002,01001,98002,01002,0100180
31. Mai 20221,95001,98001,94501,94501,9450470
30. Mai 20221,94501,94501,94501,94501,9450-
27. Mai 20221,94502,00001,94502,00002,0000190
26. Mai 20221,97501,97501,97501,97501,9750-
25. Mai 20221,97001,97001,97001,97001,9700-
24. Mai 20222,00002,00002,00002,00002,0000-
23. Mai 20222,00002,04002,00002,04002,04001.300
20. Mai 20221,95501,95501,95501,95501,9550-
19. Mai 20222,00002,00002,00002,00002,0000-
18. Mai 20221,95001,95001,95001,95001,9500-
17. Mai 20221,94002,03001,94002,03002,03004.430
16. Mai 20221,98002,02001,98002,02002,02001.870
13. Mai 20221,91002,02001,91002,02002,0200100
12. Mai 20221,89001,89001,89001,89001,8900-
11. Mai 20222,00002,02001,89502,02002,02004.970
10. Mai 20222,01002,01002,00002,00002,0000800
09. Mai 20222,06002,06002,06002,06002,0600-
06. Mai 20222,10002,10002,10002,10002,1000400
05. Mai 20222,11002,11002,11002,11002,1100-
04. Mai 20222,10002,10002,10002,10002,1000-
03. Mai 20222,16002,20002,16002,20002,20001.000
02. Mai 20222,11002,11002,11002,11002,1100-
29. Apr. 20222,19002,20002,19002,20002,2000500
28. Apr. 20222,19002,20002,19002,20002,20001.870
27. Apr. 20222,25002,27002,20002,27002,27003.100
26. Apr. 20222,29002,29002,29002,29002,2900-
25. Apr. 20222,49002,49002,27002,27002,27001.867
22. Apr. 20222,66002,66002,43002,43002,43001.700
21. Apr. 20222,75002,80002,70002,70002,70006.600
20. Apr. 20222,62002,78002,62002,77002,77007.444
19. Apr. 20222,60002,65002,60002,65002,6500500
14. Apr. 20222,80002,80002,60002,70002,700017.086
13. Apr. 20222,99003,32002,82002,82002,820038.534
12. Apr. 20222,32002,86002,32002,86002,860043.380
11. Apr. 20222,05002,60002,05002,30002,300035.380
08. Apr. 20221,94002,02001,94002,02002,020015.470
07. Apr. 20221,87001,90001,87001,90001,90002.500
06. Apr. 20221,87001,87001,87001,87001,8700-
05. Apr. 20221,93001,93001,93001,93001,9300500
04. Apr. 20221,89001,89001,89001,89001,89005.000
01. Apr. 20221,87001,87001,87001,87001,8700-
31. März 20221,93001,93001,93001,93001,9300-
30. März 20221,93001,93001,93001,93001,9300-
29. März 20221,93001,93001,93001,93001,9300-
28. März 20221,90001,90501,89501,89501,89502.000
25. März 20221,90001,91001,89001,91001,91003.250
24. März 20221,89501,90001,89501,90001,9000-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...