Deutsche Märkte geschlossen

Reach PLC (MRR.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
0,9850+0,0150 (+1,55%)
Börsenschluss: 04:10PM CET
Zeitraum:
27. Jan. 2022 - 27. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 20230,97000,99000,97000,98500,9850-
26. Jan. 20230,99500,99500,96000,97000,9700-
25. Jan. 20230,98000,99000,97000,98500,9850-
24. Jan. 20230,97000,99000,95000,99000,9900-
23. Jan. 20230,94000,96500,93500,96500,9650-
20. Jan. 20230,94500,94500,93000,94000,9400-
19. Jan. 20230,93500,94500,92500,94500,9450-
18. Jan. 20230,96500,96500,94000,94000,9400-
17. Jan. 20230,95000,99500,95000,97000,9700-
16. Jan. 20230,92000,94500,92000,93000,9300-
13. Jan. 20230,88000,94000,88000,93500,9350-
12. Jan. 20230,88000,88000,85500,86000,8600-
11. Jan. 20231,18001,18000,84500,86500,8650-
10. Jan. 20231,19001,19001,18001,18001,1800-
09. Jan. 20231,16001,20001,16001,20001,2000-
06. Jan. 20231,12001,18001,12001,16001,1600-
05. Jan. 20231,06001,12001,04001,12001,1200-
04. Jan. 20231,04001,06001,03001,05001,0500-
03. Jan. 20231,03001,03001,03001,03001,0300-
02. Jan. 20231,04001,04001,04001,04001,0400-
30. Dez. 20221,03001,03001,03001,03001,0300-
29. Dez. 20221,02001,02001,02001,02001,0200-
28. Dez. 20221,03001,03001,03001,03001,0300-
27. Dez. 20221,02001,02001,02001,02001,0200-
23. Dez. 20221,00001,04000,99501,04001,0400-
22. Dez. 20221,02001,02001,00001,00001,0000-
21. Dez. 20221,05001,05001,02001,03001,0300-
20. Dez. 20221,00001,03001,00001,03001,0300-
19. Dez. 20220,95501,02000,95501,02001,0200-
16. Dez. 20221,06001,06000,96000,96000,9600-
15. Dez. 20221,07001,07001,04001,04001,0400-
14. Dez. 20221,17001,17001,08001,08001,0800-
13. Dez. 20221,16001,21001,13001,20001,2000-
12. Dez. 20221,24001,24001,16001,16001,1600-
09. Dez. 20221,20001,25001,20001,24001,2400-
08. Dez. 20221,19001,20001,19001,20001,2000-
07. Dez. 20221,20001,21001,19001,19001,1900-
06. Dez. 20221,18001,21001,18001,20001,2000-
05. Dez. 20221,19001,22001,19001,19001,1900-
02. Dez. 20221,17001,22001,17001,22001,2200-
01. Dez. 20221,22001,23001,18001,18001,1800-
30. Nov. 20221,33001,33001,23001,23001,2300-
29. Nov. 20221,32001,35001,31001,35001,3500-
28. Nov. 20221,31001,34001,31001,33001,3300-
25. Nov. 20221,31001,32001,31001,32001,3200-
24. Nov. 20221,26001,32001,26001,32001,3200-
23. Nov. 20221,22001,24001,18001,24001,2400-
22. Nov. 20221,23001,24001,21001,22001,2200-
21. Nov. 20221,23001,23001,21001,23001,2300-
18. Nov. 20221,23001,23001,23001,23001,2300-
17. Nov. 20221,21001,22001,20001,22001,2200-
16. Nov. 20221,27001,27001,27001,27001,2700-
15. Nov. 20221,30001,30001,27001,28001,2800-
14. Nov. 20221,28001,30001,27001,30001,3000-
11. Nov. 20221,20001,27001,20001,26001,2600-
10. Nov. 20221,16001,20001,10001,20001,2000-
09. Nov. 20221,21001,21001,14001,15001,1500-
08. Nov. 20221,22001,23001,20001,22001,2200-
07. Nov. 20221,14001,22001,14001,22001,2200-
04. Nov. 20221,30001,30001,15001,17001,1700-
03. Nov. 20221,08001,08001,04001,04001,0400-
02. Nov. 20221,07001,10001,06001,10001,1000-
01. Nov. 20221,03001,07001,03001,06001,0600-
31. Okt. 20221,02001,02001,00001,02001,0200-
28. Okt. 20221,01001,02000,98501,01001,0100-
27. Okt. 20221,01001,04001,01001,04001,0400-
26. Okt. 20220,96501,03000,96501,02001,0200-
25. Okt. 20220,90500,97000,90500,97000,9700-
24. Okt. 20220,91500,92000,89000,89500,8950-
21. Okt. 20220,89500,90500,86500,90500,9050-
20. Okt. 20220,90000,90000,88000,88000,8800-
19. Okt. 20220,90000,90500,88000,89500,8950-
18. Okt. 20220,88500,93000,88500,91500,9150-
17. Okt. 20220,77000,88500,77000,88500,8850-
14. Okt. 20220,79500,79500,77000,78000,7800-
13. Okt. 20220,76500,77500,76500,77500,7750-
12. Okt. 20220,82500,82500,76000,77000,7700-
11. Okt. 20220,83500,84000,81000,82500,8250-
10. Okt. 20220,82000,82000,81500,81500,8150-
07. Okt. 20220,86500,86500,83000,83000,8300-
06. Okt. 20220,85500,85500,84500,85500,8550-
05. Okt. 20220,86000,86000,83500,84500,8450-
04. Okt. 20220,83000,86500,81500,86500,8650-
03. Okt. 20220,74500,80000,74500,80000,8000-
30. Sept. 20220,72500,76000,72500,76000,7600-
29. Sept. 20220,76000,76000,70000,70000,7000-
28. Sept. 20220,76500,76500,72500,72500,7250-
27. Sept. 20220,80500,80500,77000,77000,7700-
26. Sept. 20220,80500,81000,78500,79500,7950-
23. Sept. 20220,82500,82500,82000,82000,8200-
22. Sept. 20220,84500,84500,83500,83500,8350-
21. Sept. 20220,83000,85000,82500,85000,8500-
20. Sept. 20220,85000,85000,82500,82500,8250-
19. Sept. 20220,84500,86000,84000,86000,8600-
16. Sept. 20220,83500,83500,82000,83000,8300-
15. Sept. 20220,86000,86000,84500,85000,8500-
14. Sept. 20220,89000,89000,85500,86500,8650-
13. Sept. 20220,93500,94500,91500,91500,9150-
12. Sept. 20220,84500,96000,84500,95000,9500-
09. Sept. 20220,79500,82500,79000,82500,8250-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...