Deutsche Märkte öffnen in 1 Stunde 53 Minute

Mazda Motor Corporation (MZA.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
7,14+0,09 (+1,31%)
Börsenschluss: 09:54AM CET
Zeitraum:
27. Jan. 2022 - 27. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 2023------
26. Jan. 20237,077,147,077,147,148
25. Jan. 20237,057,057,057,057,05-
24. Jan. 20236,936,936,936,936,93-
23. Jan. 20236,826,826,826,826,82-
20. Jan. 20236,886,886,886,886,88-
19. Jan. 20236,856,856,856,856,85-
18. Jan. 20237,067,147,067,147,14658
17. Jan. 20236,996,996,976,976,97315
16. Jan. 20236,746,746,736,736,73200
13. Jan. 20236,866,866,866,866,86-
12. Jan. 20237,057,056,996,996,99200
11. Jan. 20237,097,097,097,097,09-
10. Jan. 20237,057,067,047,067,06702
09. Jan. 20237,107,107,107,107,10-
06. Jan. 20237,057,057,057,057,05-
05. Jan. 20236,886,906,886,906,9017
04. Jan. 20236,996,996,996,996,99-
03. Jan. 20237,267,267,267,267,26-
02. Jan. 20237,157,167,157,167,1650
30. Dez. 20227,117,117,117,117,11-
29. Dez. 20226,976,976,976,976,97-
28. Dez. 20227,077,077,077,077,07-
27. Dez. 20227,117,117,027,027,028
23. Dez. 20226,926,976,926,976,97275
22. Dez. 20226,996,996,996,996,99-
21. Dez. 20226,936,936,936,936,93-
20. Dez. 20227,087,087,087,087,08-
19. Dez. 20227,277,277,277,277,27-
16. Dez. 20227,387,387,387,387,38-
15. Dez. 20227,467,467,467,467,46-
14. Dez. 20227,377,377,377,377,37-
13. Dez. 20227,497,497,377,377,3770
12. Dez. 20227,357,357,357,357,35-
09. Dez. 20227,337,337,337,337,33-
08. Dez. 20227,347,347,347,347,34-
07. Dez. 20227,317,507,317,507,5042
06. Dez. 20227,307,307,307,307,30-
05. Dez. 20227,147,347,147,347,3430
02. Dez. 20227,227,227,227,227,22-
01. Dez. 20227,517,537,517,537,5320
30. Nov. 20227,527,557,527,557,5560
29. Nov. 20227,497,497,497,497,49-
28. Nov. 20227,567,567,567,567,56-
25. Nov. 20227,577,577,577,577,57-
24. Nov. 20227,497,497,497,497,49-
23. Nov. 20227,607,607,607,607,60-
22. Nov. 20227,657,757,657,757,75700
21. Nov. 20227,557,567,557,567,56225
18. Nov. 20227,607,607,607,607,605
17. Nov. 20227,337,337,337,337,33-
16. Nov. 20227,517,517,517,517,51-
15. Nov. 20227,367,367,367,367,36-
14. Nov. 20227,437,437,437,437,43-
11. Nov. 20227,497,607,497,587,58123
10. Nov. 20227,287,287,287,287,28-
09. Nov. 20227,027,027,027,027,02-
08. Nov. 20227,127,127,127,127,12-
07. Nov. 20227,087,087,087,087,08-
04. Nov. 20227,197,197,197,197,19-
03. Nov. 20226,986,986,986,986,98-
02. Nov. 20227,017,017,017,017,01-
01. Nov. 20226,806,806,806,806,80-
31. Okt. 20226,666,666,666,666,66-
28. Okt. 20226,626,626,626,626,62-
27. Okt. 20226,676,716,676,716,713
26. Okt. 20226,736,736,736,736,73-
25. Okt. 20226,656,656,656,656,65-
24. Okt. 20226,486,486,486,486,48-
21. Okt. 20226,536,536,536,536,536
20. Okt. 20226,526,526,526,526,52-
19. Okt. 20226,506,506,506,506,50-
18. Okt. 20226,596,596,586,586,581.506
17. Okt. 20226,656,656,656,656,65-
14. Okt. 20226,656,656,656,656,65-
13. Okt. 20226,566,566,566,566,56-
12. Okt. 20226,396,396,396,396,39-
11. Okt. 20226,606,606,606,606,60-
10. Okt. 20226,666,706,666,706,706
07. Okt. 20226,706,806,706,806,80410
06. Okt. 20226,796,796,796,796,79-
05. Okt. 20226,726,816,726,816,8142
04. Okt. 20226,886,886,886,886,88-
03. Okt. 20226,876,876,876,876,87-
30. Sept. 20226,746,746,746,746,74-
29. Sept. 20227,397,397,397,397,39-
28. Sept. 20227,767,767,767,767,76-
27. Sept. 20227,997,997,997,997,99-
26. Sept. 20228,058,058,058,058,05-
23. Sept. 20228,358,358,358,358,35-
22. Sept. 20228,258,338,258,338,332
21. Sept. 20228,188,188,188,188,18-
20. Sept. 20228,358,358,358,358,35-
19. Sept. 20228,288,288,288,288,28-
16. Sept. 20228,278,278,278,278,27-
15. Sept. 20228,268,268,268,268,26-
14. Sept. 20228,278,278,278,218,21-
13. Sept. 20228,218,218,218,608,60-
12. Sept. 20228,488,608,488,608,606
09. Sept. 20228,428,428,428,428,42-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...