Deutsche Märkte öffnen in 8 Stunden 24 Minuten

Mazda Motor Corporation (MZA.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
7,52+0,10 (+1,40%)
Börsenschluss: 09:16AM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Jan. 2022------
17. Jan. 2022------
14. Jan. 20227,427,427,427,427,42-
13. Jan. 20227,637,637,637,637,63-
12. Jan. 20227,557,747,557,747,74250
11. Jan. 20227,517,517,507,507,50240
10. Jan. 20227,387,617,387,617,615.710
07. Jan. 20227,397,397,397,397,39-
06. Jan. 20227,227,387,227,387,38202
05. Jan. 20227,317,317,317,317,31-
04. Jan. 20227,077,237,077,237,231.384
03. Jan. 20226,856,886,756,756,75232
30. Dez. 20216,756,756,756,756,75-
29. Dez. 20216,796,796,796,796,79-
28. Dez. 20216,806,806,806,806,80-
27. Dez. 20216,776,776,776,776,77-
23. Dez. 20216,816,816,816,816,81-
22. Dez. 20216,736,736,736,736,73-
21. Dez. 20216,786,786,786,786,78-
20. Dez. 20216,786,786,786,786,78-
17. Dez. 20217,077,107,077,107,1010
16. Dez. 20216,997,196,997,197,19150
15. Dez. 20216,966,966,966,966,96-
14. Dez. 20216,886,886,886,886,88-
13. Dez. 20216,966,966,966,966,96300
10. Dez. 20217,047,047,047,047,0414
09. Dez. 20217,117,117,117,117,11-
08. Dez. 20217,297,417,287,417,41272
07. Dez. 20217,277,277,277,277,27-
06. Dez. 20217,007,007,007,007,00-
03. Dez. 20217,197,197,197,197,19-
02. Dez. 20217,137,137,137,137,13500
01. Dez. 20217,037,047,037,047,04550
30. Nov. 20217,077,077,077,077,07-
29. Nov. 20217,377,377,377,377,37700
26. Nov. 20218,048,048,008,008,00360
25. Nov. 20218,018,218,018,218,2150
24. Nov. 20218,178,308,178,308,301.000
23. Nov. 20218,008,008,008,008,00-
22. Nov. 20217,997,997,997,997,99-
19. Nov. 20218,168,168,028,028,0252
18. Nov. 20218,068,068,058,058,05300
17. Nov. 20218,108,108,108,108,10-
16. Nov. 20218,178,178,178,178,17-
15. Nov. 20218,478,478,298,298,291.061
12. Nov. 20217,967,967,967,967,96-
11. Nov. 20217,868,067,868,008,00509
10. Nov. 20217,808,097,808,098,095.024
09. Nov. 20217,657,657,657,657,6516
08. Nov. 20217,737,737,737,737,73-
05. Nov. 20217,707,707,707,707,70-
04. Nov. 20218,008,068,008,068,062.300
03. Nov. 20217,747,747,747,747,7412
02. Nov. 20217,757,757,757,757,75-
01. Nov. 20217,797,797,797,797,79-
29. Okt. 20217,607,607,607,607,60-
28. Okt. 20217,667,667,667,667,66-
27. Okt. 20217,727,727,727,727,72-
26. Okt. 20217,817,817,747,807,802.148
25. Okt. 20217,807,807,807,807,8015
22. Okt. 20217,807,807,807,807,80-
21. Okt. 20217,847,847,847,847,84-
20. Okt. 20217,887,887,887,887,88-
19. Okt. 20217,777,777,777,777,77-
18. Okt. 20217,907,907,897,897,89500
15. Okt. 20217,787,787,787,787,781.000
14. Okt. 20217,677,677,677,677,67-
13. Okt. 20217,757,757,757,757,75130
12. Okt. 20217,527,527,517,517,512.932
11. Okt. 20217,267,267,267,267,26500
08. Okt. 20217,107,107,107,107,103.600
07. Okt. 20216,986,986,986,986,98-
06. Okt. 20217,027,027,027,027,02500
05. Okt. 20217,247,417,247,417,412.704
04. Okt. 20217,327,327,327,327,3228
01. Okt. 20217,247,247,247,247,24-
30. Sept. 20217,427,427,427,427,42-
29. Sept. 20217,627,827,627,827,82150
28. Sept. 20217,627,627,617,617,615
27. Sept. 20217,437,437,437,437,43-
24. Sept. 20217,327,327,327,327,32-
23. Sept. 20217,187,247,187,247,24355
22. Sept. 20217,107,107,107,107,10-
21. Sept. 20217,187,187,187,187,18-
20. Sept. 20217,367,367,207,207,202.000
17. Sept. 20217,317,317,317,317,31-
16. Sept. 20217,337,517,337,517,5112
15. Sept. 20217,337,337,337,337,332
14. Sept. 20217,467,467,467,467,46-
13. Sept. 20217,357,507,357,507,50400
10. Sept. 20217,407,597,407,597,591.220
09. Sept. 20217,597,597,597,597,591
08. Sept. 20217,557,557,557,557,55-
07. Sept. 20217,387,387,387,387,38-
06. Sept. 20217,347,347,347,347,34-
03. Sept. 20217,257,257,257,257,25-
02. Sept. 20217,267,287,267,277,271.606
01. Sept. 20217,267,437,267,437,43100
31. Aug. 20217,267,267,267,267,26-
30. Aug. 20217,267,267,267,267,26-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...