Deutsche Märkte geschlossen

Mechel PAO (MTL)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,0300-0,0600 (-2,87%)
Ab 3:58PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Jan. 20212,10002,12782,03002,03002,0300207.492
19. Jan. 20212,11002,13002,05002,09002,0900218.800
15. Jan. 20212,18002,19002,10002,14002,1400246.000
14. Jan. 20212,20002,29002,17002,24002,2400320.000
13. Jan. 20212,10002,25002,10002,22002,2200308.500
12. Jan. 20212,12002,14002,08002,12002,1200201.800
11. Jan. 20212,04002,15002,01002,13002,1300438.100
08. Jan. 20212,09002,09002,00002,06002,0600384.400
07. Jan. 20212,04002,15002,04002,11002,1100303.800
06. Jan. 20211,99002,09001,99002,05002,0500502.400
05. Jan. 20212,03002,09002,03002,07002,0700397.100
04. Jan. 20212,11002,15002,05002,09002,0900700.500
31. Dez. 20202,12002,12002,03002,05002,0500259.900
30. Dez. 20202,03002,13002,03002,08002,0800370.700
29. Dez. 20202,14002,20001,98002,04002,04001.356.300
28. Dez. 20202,24002,26002,09002,14002,14001.268.300
24. Dez. 20202,16002,30002,00002,03002,03003.369.200
23. Dez. 20201,76002,00001,76001,99001,99003.255.900
22. Dez. 20201,66001,70001,61001,63001,6300183.100
21. Dez. 20201,68001,70001,60001,66001,6600406.100
18. Dez. 20201,76001,80001,72001,72001,7200180.500
17. Dez. 20201,81001,81001,76001,76001,7600189.900
16. Dez. 20201,77001,84001,76001,82001,8200263.600
15. Dez. 20201,77001,95001,75001,88001,8800404.200
14. Dez. 20201,91001,91001,72001,76001,7600652.200
11. Dez. 20201,73001,98001,70001,91001,91001.456.900
10. Dez. 20201,66001,75001,65001,72001,7200178.300
09. Dez. 20201,72001,74001,63001,67001,6700344.000
08. Dez. 20201,68001,79001,65001,77001,7700493.300
07. Dez. 20201,66001,80001,62001,76001,7600367.500
04. Dez. 20201,62001,62001,55001,59001,5900256.100
03. Dez. 20201,59001,69001,53001,61001,61001.075.900
02. Dez. 20201,49002,57001,49001,69001,69004.173.800
01. Dez. 20201,50001,52001,47001,48001,4800107.700
30. Nov. 20201,50001,54001,47001,54001,5400158.900
27. Nov. 20201,49001,53001,49001,51001,510015.100
25. Nov. 20201,49001,52001,49001,51001,510037.700
24. Nov. 20201,49001,53001,49001,50001,500096.500
23. Nov. 20201,50001,52001,47001,50001,500059.200
20. Nov. 20201,55001,55001,51001,51001,510041.300
19. Nov. 20201,62001,62001,50001,55001,550083.900
18. Nov. 20201,56001,66001,54001,64001,640067.300
17. Nov. 20201,52001,54001,48001,53001,530018.500
16. Nov. 20201,51001,56001,51001,54001,540051.800
13. Nov. 20201,42001,46001,42001,44001,440020.400
12. Nov. 20201,44001,46001,41001,42001,420040.200
11. Nov. 20201,47001,47001,44001,45001,45009.400
10. Nov. 20201,47001,50001,47001,49001,490016.700
09. Nov. 20201,48001,49001,45001,47001,470049.000
06. Nov. 20201,40001,42001,39001,42001,420010.700
05. Nov. 20201,43001,45001,41001,45001,450018.900
04. Nov. 20201,42001,42001,37001,41001,41008.200
03. Nov. 20201,38001,43001,36001,42001,420054.900
02. Nov. 20201,34001,38001,34001,36001,360020.900
30. Okt. 20201,35001,35001,29001,33001,3300154.500
29. Okt. 20201,31001,35001,31001,33001,330062.300
28. Okt. 20201,39001,39001,34001,35001,350064.900
27. Okt. 20201,42001,46001,38001,40001,400063.600
26. Okt. 20201,45001,51001,44001,44001,440044.600
23. Okt. 20201,52001,52001,47001,47001,470038.900
22. Okt. 20201,47001,55001,46001,52001,520054.300
21. Okt. 20201,45001,48001,44001,44001,440045.200
20. Okt. 20201,42001,45001,41001,41001,410037.100
19. Okt. 20201,45001,47001,41001,41001,4100148.800
16. Okt. 20201,42001,44001,39001,43001,430041.000
15. Okt. 20201,43001,45001,39001,40001,400043.200
14. Okt. 20201,49001,49001,42001,43001,4300168.100
13. Okt. 20201,47001,52001,45001,45001,4500102.700
12. Okt. 20201,48001,52001,47001,48001,480036.500
09. Okt. 20201,52001,53001,47001,48001,480056.700
08. Okt. 20201,50001,53001,46001,46001,460069.400
07. Okt. 20201,48001,51001,48001,50001,500043.100
06. Okt. 20201,54001,56001,49001,50001,5000123.800
05. Okt. 20201,47001,50001,46001,46001,460033.900
02. Okt. 20201,48001,50001,45001,47001,470035.700
01. Okt. 20201,51001,54001,49001,50001,500039.500
30. Sept. 20201,53001,53001,49001,51001,510069.500
29. Sept. 20201,49001,52001,46001,47001,4700146.800
28. Sept. 20201,50001,50001,47001,47001,470054.000
25. Sept. 20201,50001,51001,47001,48001,480055.900
24. Sept. 20201,51001,54001,50001,51001,510044.800
23. Sept. 20201,54001,57001,53001,53001,530042.000
22. Sept. 20201,57001,58001,55001,56001,560019.800
21. Sept. 20201,57001,59001,55001,55001,550074.400
18. Sept. 20201,61001,64001,60001,60001,600036.500
17. Sept. 20201,62001,64001,60001,61001,610084.300
16. Sept. 20201,66001,66001,62001,65001,650022.000
15. Sept. 20201,68001,68001,66001,67001,670054.800
14. Sept. 20201,62001,62001,56001,56001,5600156.200
11. Sept. 20201,58001,62001,56001,57001,570051.900
10. Sept. 20201,59001,61001,58001,61001,610065.500
09. Sept. 20201,60001,62001,51001,55001,5500119.300
08. Sept. 20201,54001,60001,53001,59001,590063.400
04. Sept. 20201,64001,65001,59001,60001,600040.900
03. Sept. 20201,67001,67001,63001,66001,660095.300
02. Sept. 20201,73001,73001,65001,72001,7200197.900
01. Sept. 20201,68001,77001,68001,77001,770040.600
31. Aug. 20201,68001,74001,68001,69001,6900140.400
28. Aug. 20201,71001,73001,70001,71001,710033.700
27. Aug. 20201,72001,74001,69001,72001,720040.100
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...