Deutsche Märkte öffnen in 6 Stunden 16 Minuten

Nyrstar NV (NYR.BR)

Brussels - Brussels Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
0,1930-0,0160 (-7,66%)
Börsenschluss: 05:35PM CEST
Zeitraum:
07. Okt. 2021 - 07. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Okt. 20220,21000,21000,19300,19300,193011.715
05. Okt. 20220,18550,21400,18550,20900,209014.658
04. Okt. 20220,21200,22000,20000,21600,2160129.443
03. Okt. 20220,21000,21300,20000,21300,213045.026
30. Sept. 20220,19800,21400,18050,21400,2140104.609
29. Sept. 20220,20000,20000,18800,18800,188041.655
28. Sept. 20220,20000,20000,20000,20000,200011.924
27. Sept. 20220,20000,20500,20000,20000,200014.730
26. Sept. 20220,20000,20000,20000,20000,20008.022
23. Sept. 20220,20100,20100,20000,20000,200012.804
22. Sept. 20220,20200,20400,20100,20100,201022.241
21. Sept. 20220,21000,21400,20100,21400,214017.421
20. Sept. 20220,21000,21400,20100,21400,21407.140
19. Sept. 20220,20100,21000,20000,21000,210014.825
16. Sept. 20220,21000,21000,20000,20000,200030.053
15. Sept. 20220,20700,20700,20500,20600,206031.939
14. Sept. 20220,20700,20700,20600,20600,206013.160
13. Sept. 20220,21000,21900,20700,20700,207041.385
12. Sept. 20220,21200,21200,21000,21000,21007.756
09. Sept. 20220,21000,21100,21000,21000,210010.467
08. Sept. 20220,21200,22000,21000,21000,21008.471
07. Sept. 20220,22300,22300,21100,21100,2110766
06. Sept. 20220,20700,22500,20700,21100,21109.621
05. Sept. 20220,21200,21500,20600,21000,210094.081
02. Sept. 20220,21800,21900,21700,21700,217030.407
01. Sept. 20220,22000,23200,22000,23000,230013.096
31. Aug. 20220,22200,23000,22000,22000,220015.466
30. Aug. 20220,22000,22200,22000,22200,22201.841
29. Aug. 20220,22100,22100,22100,22100,22107.946
26. Aug. 20220,22000,22400,21700,21700,217023.170
25. Aug. 20220,23000,23200,23000,23200,232012.903
24. Aug. 20220,22000,22000,21500,21500,21508.936
23. Aug. 20220,22000,22000,22000,22000,22007.142
22. Aug. 20220,23700,23700,21200,22000,2200121.083
19. Aug. 20220,23500,23800,23500,23700,237039.900
18. Aug. 20220,22000,23600,22000,22600,2260112.323
17. Aug. 20220,22100,23500,21100,21200,212070.790
16. Aug. 20220,22800,23600,22100,22500,225057.249
15. Aug. 20220,23000,23000,22700,22700,22703.226
12. Aug. 20220,23000,23000,22000,22700,227057.175
11. Aug. 20220,21000,23000,21000,22600,2260354.966
10. Aug. 20220,20800,20800,20100,20600,206017.928
09. Aug. 20220,20000,20600,20000,20600,20603.767
08. Aug. 20220,20000,20900,20000,20100,201092.690
05. Aug. 20220,20500,21000,20000,20200,202070.984
04. Aug. 20220,20500,20800,20500,20600,206031.879
03. Aug. 20220,20500,20700,20200,20700,20707.176
02. Aug. 20220,21000,21900,20800,21000,210061.491
01. Aug. 20220,21000,22000,21000,21200,212076.531
29. Juli 20220,22100,22100,21000,22000,2200260.749
28. Juli 20220,24500,24500,22500,22800,228066.122
27. Juli 20220,24600,24900,23000,24900,2490106.754
26. Juli 20220,23600,24400,23600,24000,24002.572
25. Juli 20220,23900,24100,23000,24100,241028.066
22. Juli 20220,23100,23900,22200,23900,239030.812
21. Juli 20220,23800,23800,22300,23700,23703.318
20. Juli 20220,23100,23800,22000,23800,238036.595
19. Juli 20220,21100,24100,21100,23900,239051.792
18. Juli 20220,22000,23000,21100,22900,229070.185
15. Juli 20220,22000,22300,22000,22200,22201.199
14. Juli 20220,22100,23000,22100,23000,23007.178
13. Juli 20220,22300,22300,22100,22100,22107.000
12. Juli 20220,22500,22500,22100,22500,22508.993
11. Juli 20220,22100,23000,22100,22500,225012.617
08. Juli 20220,22100,23000,22000,23000,230013.100
07. Juli 20220,23400,23400,22100,22100,221076.980
06. Juli 20220,22000,23500,22000,22000,220067.181
05. Juli 20220,23600,23600,22500,22500,225059.775
04. Juli 20220,23200,23700,23100,23600,236011.192
01. Juli 20220,23100,24100,23000,24100,24108.974
30. Juni 20220,23000,24200,23000,23000,23009.027
29. Juni 20220,23100,23200,23000,23000,230010.122
28. Juni 20220,23700,24200,23200,23200,232028.007
27. Juni 20220,23700,24000,23700,23700,23706.250
24. Juni 20220,23100,24400,23100,23500,235013.958
23. Juni 20220,23500,23500,23100,23100,231050.180
22. Juni 20220,23800,24500,23200,23400,234039.943
21. Juni 20220,24700,24700,23300,23800,23802.462
20. Juni 20220,23400,24600,23400,24600,24603.289
17. Juni 20220,23600,23700,23400,23400,234018.972
16. Juni 20220,24700,24700,23600,23600,236057.530
15. Juni 20220,24300,24900,24300,24700,247014.443
14. Juni 20220,23400,24900,23300,24100,241047.836
13. Juni 20220,24000,24900,23400,24900,249015.865
10. Juni 20220,25000,25000,24000,24300,24307.195
09. Juni 20220,24500,25000,23400,24000,240076.317
08. Juni 20220,23500,24900,23100,24800,248048.904
07. Juni 20220,23600,24000,23500,23500,235040.174
06. Juni 20220,23600,24000,23600,24000,240011.750
03. Juni 20220,24000,24000,23300,24000,240011.775
02. Juni 20220,23200,24000,23200,24000,240017.432
01. Juni 20220,24400,24900,23200,23400,234032.090
31. Mai 20220,23200,24400,23200,23600,236052.365
30. Mai 20220,24400,24400,23400,24000,240036.140
27. Mai 20220,24400,24400,24000,24400,24401.900
26. Mai 20220,24000,24700,23200,24000,24007.296
25. Mai 20220,23100,24500,23100,23400,234019.851
24. Mai 20220,24000,24400,23100,23100,231047.675
23. Mai 20220,24300,24400,23100,23100,231025.107
20. Mai 20220,23800,23800,23800,23800,23802.254
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...