Deutsche Märkte öffnen in 4 Stunden 1 Minuten

Reach PLC (MRR.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1,0700-0,0100 (-0,93%)
Börsenschluss: 08:07AM CEST
Zeitraum:
18. Aug. 2021 - 18. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Aug. 2022------
17. Aug. 2022------
16. Aug. 20221,08001,08001,08001,08001,0800-
15. Aug. 20221,09001,09001,09001,09001,0900-
12. Aug. 20221,06001,06001,06001,06001,0600-
11. Aug. 20221,00001,02001,00001,02001,02009.627
10. Aug. 20221,02001,02001,02001,02001,0200-
09. Aug. 20221,04001,05001,04001,04001,0400-
08. Aug. 20221,12001,12001,12001,12001,1200-
05. Aug. 20221,12001,12001,12001,12001,1200-
04. Aug. 20221,11001,11001,11001,11001,1100-
03. Aug. 20221,09001,09001,09001,09001,0900-
02. Aug. 20221,10001,10001,10001,10001,1000-
01. Aug. 20221,09001,09001,09001,09001,0900-
29. Juli 20221,09001,09001,09001,09001,0900-
28. Juli 20221,04001,04001,04001,04001,0400-
27. Juli 20220,99501,05000,99501,03001,0300-
26. Juli 20221,32001,32000,97500,97500,97505.000
25. Juli 20221,27001,30001,26001,30001,3000-
22. Juli 20221,25001,29001,25001,29001,2900-
21. Juli 20221,21001,21001,20001,21001,2100-
20. Juli 20221,16001,20001,16001,20001,2000-
19. Juli 20221,13001,14001,12001,13001,1300-
18. Juli 20221,12001,14001,12001,13001,1300-
15. Juli 20221,09001,10001,07001,10001,1000-
14. Juli 20221,13001,13001,09001,09001,0900-
13. Juli 20221,16001,16001,11001,11001,1100-
12. Juli 20221,16001,17001,16001,17001,1700-
11. Juli 20221,19001,20001,19001,19001,1900-
08. Juli 20221,18001,20001,17001,20001,2000-
07. Juli 20221,14001,15001,12001,15001,1500-
06. Juli 20221,11001,12001,11001,11001,1100-
05. Juli 20221,11001,11001,09001,09001,0900-
04. Juli 20221,13001,13001,11001,11001,1100-
01. Juli 20221,10001,11001,10001,11001,1100-
30. Juni 20221,17001,17001,10001,10001,1000-
29. Juni 20221,23001,23001,18001,20001,2000-
28. Juni 20221,26001,26001,23001,23001,2300-
27. Juni 20221,26001,27001,23001,25001,2500-
24. Juni 20221,21001,25001,20001,25001,2500-
23. Juni 20221,22001,22001,19001,19001,1900-
22. Juni 20221,23001,23001,21001,22001,2200-
21. Juni 20221,25001,28001,23001,26001,2600-
20. Juni 20221,13001,24001,13001,24001,2400-
17. Juni 20221,15001,20001,15001,20001,2000-
16. Juni 20221,19001,19001,17001,18001,1800-
15. Juni 20221,19001,21001,19001,21001,2100-
14. Juni 20221,20001,22001,19001,19001,1900-
13. Juni 20221,22001,24001,21001,21001,2100-
10. Juni 20221,28001,29001,27001,27001,2700-
09. Juni 20221,31001,33001,31001,32001,3200-
08. Juni 20221,34001,35001,34001,35001,3500-
07. Juni 20221,35001,37001,33001,34001,3400-
06. Juni 20221,37001,39001,37001,39001,3900-
03. Juni 20221,41001,41001,37001,37001,3700-
02. Juni 20221,37001,37001,37001,37001,3700-
01. Juni 20221,37001,39001,37001,39001,3900-
31. Mai 20221,39001,40001,38001,38001,3800-
30. Mai 20221,37001,41001,37001,41001,4100-
27. Mai 20221,33001,39001,33001,39001,3900-
26. Mai 20221,34001,37001,34001,37001,3700-
25. Mai 20221,29001,37001,29001,36001,3600-
24. Mai 20221,34001,35001,28001,30001,3000-
23. Mai 20221,39001,39001,37001,37001,3700-
20. Mai 20221,37001,38001,37001,38001,3800-
19. Mai 20221,33001,36001,33001,36001,3600-
18. Mai 20221,36001,38001,36001,37001,3700-
17. Mai 20221,36001,40001,36001,39001,3900-
16. Mai 20221,40001,40001,39001,39001,3900-
13. Mai 20221,34001,44001,34001,42001,4200-
12. Mai 20221,33001,33001,30001,30001,3000-
11. Mai 20221,30001,41001,30001,41001,4100-
10. Mai 20221,30001,34001,30001,34001,3400-
09. Mai 20221,35001,35001,30001,35001,3500-
06. Mai 20221,41001,41001,39001,41001,4100-
05. Mai 20221,83001,83001,83001,83001,8300-
04. Mai 20221,80001,85001,80001,85001,8500-
03. Mai 20221,84001,90001,84001,87001,8700-
02. Mai 20221,86001,86001,81001,81001,8100-
29. Apr. 20221,85001,91001,85001,90001,9000-
28. Apr. 20221,86001,94001,86001,91001,9100-
27. Apr. 20221,89001,92001,87001,89001,8900-
26. Apr. 20221,97002,00001,96001,96001,9600-
25. Apr. 20222,02002,02002,02002,02002,0200-
22. Apr. 20222,02002,02002,02002,02002,0200-
21. Apr. 20222,00002,12002,00002,12002,1200-
20. Apr. 20221,98002,06001,98002,06002,0600-
19. Apr. 20221,98001,98001,98001,98001,9800-
14. Apr. 20221,96002,02001,96002,02002,0200-
13. Apr. 20221,93002,00001,93001,98001,9800-
12. Apr. 20221,91001,92001,91001,92001,9200-
11. Apr. 20221,95001,98001,93001,98001,9800-
08. Apr. 20221,98002,04001,98002,00002,0000-
07. Apr. 20222,00002,04002,00002,02002,0200-
06. Apr. 20222,08002,08002,06002,06002,0600-
05. Apr. 20222,10002,14002,10002,14002,1400-
04. Apr. 20222,08002,16002,08002,16002,1600-
01. Apr. 20222,08002,14002,08002,12002,1200-
31. März 20222,08002,16002,08002,10002,1000-
30. März 20222,20002,24002,20002,24002,2400-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...