Deutsche Märkte geschlossen

MTR Corp Ltd (MRI.HA)

Hanover - Hanover Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,9400+0,0400 (+1,38%)
Börsenschluss: 08:03AM CEST
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 20242,94002,94002,94002,94002,9400-
13. Juni 20242,90002,90002,90002,90002,9000-
12. Juni 20242,92002,92002,92002,92002,9200-
11. Juni 20242,92002,92002,92002,92002,9200-
10. Juni 20243,02003,02003,02003,02003,0200-
07. Juni 20242,98002,98002,98002,98002,9800-
06. Juni 20243,00003,00003,00003,00003,0000-
05. Juni 20243,02003,02003,02003,02003,0200-
04. Juni 20243,04003,04003,04003,04003,0400-
03. Juni 20243,04003,04003,04003,04003,0400-
31. Mai 20243,00003,00003,00003,00003,0000-
30. Mai 20242,98002,98002,98002,98002,9800-
29. Mai 20243,06003,06003,06003,06003,0600-
28. Mai 20243,06003,06003,06003,06003,0600-
27. Mai 20243,14003,14003,14003,14003,1400-
24. Mai 20243,06003,06003,06003,06003,0600-
24. Mai 20240.89 Dividende
23. Mai 20243,30003,30003,30003,30002,4100-
22. Mai 20243,36003,36003,36003,36002,4538-
21. Mai 20243,34003,34003,34003,34002,4392-
20. Mai 20243,44003,44003,44003,44002,5122-
17. Mai 20243,38003,38003,38003,38002,4684-
16. Mai 20243,38003,38003,38003,38002,4684-
15. Mai 20243,32003,32003,32003,32002,4246-
14. Mai 20243,34003,34003,34003,34002,4392-
13. Mai 20243,32003,32003,32003,32002,4246-
10. Mai 20243,24003,24003,24003,24002,3662-
09. Mai 20243,18003,18003,18003,18002,3224-
08. Mai 20243,12003,12003,12003,12002,2785-
07. Mai 20243,16003,16003,16003,16002,3078-
06. Mai 20243,14003,14003,14003,14002,2932-
03. Mai 20243,10003,10003,10003,10002,2639-
02. Mai 20243,06003,06003,06003,06002,2347-
30. Apr. 20243,02003,02003,02003,02002,2055-
29. Apr. 20243,06003,06003,06003,06002,2347-
26. Apr. 20242,94002,94002,94002,94002,1471-
25. Apr. 20242,92002,92002,92002,92002,1325-
24. Apr. 20242,90002,90002,90002,90002,1179-
23. Apr. 20242,84002,84002,84002,84002,0741-
22. Apr. 20242,82002,82002,82002,82002,0595-
19. Apr. 20242,76002,76002,76002,76002,0156-
18. Apr. 20242,78002,78002,78002,78002,0302-
17. Apr. 20242,80002,80002,80002,80002,0448-
16. Apr. 20242,86002,86002,86002,86002,0887-
15. Apr. 20242,92002,92002,92002,92002,1325-
12. Apr. 20242,94002,94002,94002,94002,1471-
11. Apr. 20242,98002,98002,98002,98002,1763-
10. Apr. 20242,96002,96002,96002,96002,1617-
09. Apr. 20242,96002,96002,96002,96002,1617-
08. Apr. 20242,94002,94002,94002,94002,1471-
05. Apr. 20242,92002,92002,92002,92002,1325-
04. Apr. 20242,94002,94002,94002,94002,1471-
03. Apr. 20242,98002,98002,98002,98002,1763-
02. Apr. 20243,02003,02003,02003,02002,2055-
28. März 20242,98002,98002,98002,98002,1763-
27. März 20243,02003,02003,02003,02002,2055-
26. März 20243,02003,02003,02003,02002,2055-
25. März 20242,96002,96002,96002,96002,1617-
22. März 20242,94002,94002,94002,94002,1471-
21. März 20242,98002,98002,98002,98002,1763-
20. März 20242,94002,94002,94002,94002,1471-
19. März 20242,94002,94002,94002,94002,1471-
18. März 20242,96002,96002,96002,96002,1617-
15. März 20242,92002,92002,92002,92002,1325-
14. März 20242,94002,94002,94002,94002,1471-
13. März 20242,96002,96002,96002,96002,1617-
12. März 20243,00003,00003,00003,00002,1909-
11. März 20242,94002,94002,94002,94002,1471-
08. März 20242,90002,90002,90002,90002,1179-
07. März 20242,86002,86002,86002,86002,0887-
06. März 20242,88002,88002,88002,88002,1033-
05. März 20242,84002,84002,84002,84002,0741-
04. März 20242,90002,90002,90002,90002,1179-
01. März 20242,98002,98002,98002,98002,1763-
29. Feb. 20243,02003,02003,02003,02002,2055-
28. Feb. 20243,08003,08003,08003,08002,2493-
27. Feb. 20243,06003,06003,06003,06002,2347-
26. Feb. 20243,04003,04003,04003,04002,2201-
23. Feb. 20243,06003,06003,06003,06002,2347-
22. Feb. 20243,10003,10003,10003,10002,2639-
21. Feb. 20243,08003,08003,08003,08002,2493-
20. Feb. 20242,98002,98002,98002,98002,1763-
19. Feb. 20242,92002,92002,92002,92002,1325-
16. Feb. 20242,94002,94002,94002,94002,1471-
15. Feb. 20242,92002,92002,92002,92002,1325-
14. Feb. 20242,94002,94002,94002,94002,1471-
13. Feb. 20242,96002,96002,96002,96002,1617-
12. Feb. 20242,94002,94002,94002,94002,1471-
09. Feb. 20242,94002,94002,94002,94002,1471-
08. Feb. 20243,00003,00003,00003,00002,1909-
07. Feb. 20243,06003,06003,06003,06002,2347-
06. Feb. 20243,06003,06003,06003,06002,2347-
05. Feb. 20243,00003,00003,00003,00002,1909-
02. Feb. 20242,94002,94002,94002,94002,1471-
01. Feb. 20242,94002,94002,94002,94002,1471-
31. Jan. 20242,94002,94002,94002,94002,1471-
30. Jan. 20242,96002,96002,96002,96002,1617-
29. Jan. 20243,04003,04003,04003,04002,2201-
26. Jan. 20243,00003,00003,00003,00002,1909-
25. Jan. 20243,04003,04003,04003,04002,2201220
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...