Deutsche Märkte öffnen in 8 Stunden 46 Minuten

Reach PLC (MRR.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1,3300+0,0100 (+0,76%)
Börsenschluss: 05:04PM CET
Zeitraum:
29. Nov. 2021 - 29. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 2022------
28. Nov. 2022------
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-
08. Sept. 20220,80000,80000,77500,77500,7750-
07. Sept. 20220,79000,79500,79000,79500,7950-
06. Sept. 20220,79500,81500,79000,80500,8050-
05. Sept. 20220,78500,78500,77000,77000,7700-
02. Sept. 20220,78500,80000,78500,79500,7950-
01. Sept. 20220,81000,81000,78500,78500,7850-
31. Aug. 20220,82000,82000,79500,79500,7950-
30. Aug. 20220,84000,86500,82000,82000,8200-
29. Aug. 20220,80500,89000,80500,80500,80504.190
26. Aug. 20220,88500,88500,88500,88500,8850-
25. Aug. 20220,89000,90000,88000,90000,9000-
24. Aug. 20220,91500,91500,89000,89000,8900-
23. Aug. 20220,94000,94000,91500,92000,9200-
22. Aug. 20220,95500,95500,93500,94500,9450-
19. Aug. 20220,99000,99000,99000,99000,9900-
18. Aug. 20221,04001,04001,02001,02001,0200-
17. Aug. 20221,07001,07001,07001,07001,0700-
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-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...