Deutsche Märkte öffnen in 5 Stunden 13 Minuten

STRONGPOINT ASA NK 0,62 (PGT.BE)

Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,0850-0,0150 (-0,71%)
Börsenschluss: 09:34PM CET
Zeitraum:
30. Jan. 2022 - 30. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Jan. 2023------
27. Jan. 20232,10002,10002,06002,08502,0850-
26. Jan. 20232,09002,14002,07002,10002,1000-
25. Jan. 20232,07002,09002,07002,09002,0900-
24. Jan. 20232,13002,13002,07002,07002,0700-
23. Jan. 20232,10002,13002,08502,12502,1250-
20. Jan. 20232,11502,11502,08002,10502,1050-
19. Jan. 20232,08002,12002,06002,12002,1200-
18. Jan. 20232,08502,13002,08502,08502,0850-
17. Jan. 20232,06002,10502,06002,08502,0850-
16. Jan. 20232,07002,11002,06002,06002,0600-
13. Jan. 20232,13002,13002,06502,07002,0700-
12. Jan. 20232,10002,13502,10002,13002,1300-
11. Jan. 20232,09002,12502,09002,10502,1050-
10. Jan. 20232,08502,14502,08502,09002,0900-
09. Jan. 20232,10502,18002,08002,08002,0800-
06. Jan. 20232,12502,12502,08502,10002,1000-
05. Jan. 20232,13002,17002,09002,12002,1200-
04. Jan. 20232,13502,15002,11502,13502,1350-
03. Jan. 20232,15502,17502,13002,13002,1300-
02. Jan. 20232,10002,15502,10002,15502,1550-
30. Dez. 20222,13502,13502,08502,11502,1150-
29. Dez. 20222,14502,14502,07502,13502,1350-
28. Dez. 20222,22502,23002,14502,14502,1450-
27. Dez. 20222,11502,25002,11502,22502,2250-
23. Dez. 20222,10502,15502,10002,11002,1100-
22. Dez. 20222,18502,26002,10502,11002,1100-
21. Dez. 20222,20502,26502,18002,18502,1850-
20. Dez. 20222,20002,28002,20002,20502,2050-
19. Dez. 20222,30502,31002,20002,20002,2000-
16. Dez. 20222,34002,34002,28502,30502,3050-
15. Dez. 20222,32002,35502,32002,34002,3400-
14. Dez. 20222,37002,37002,32002,32502,3250-
13. Dez. 20222,35502,37002,35502,36502,3650-
12. Dez. 20222,33502,35002,30002,35002,3500-
09. Dez. 20222,36502,36502,31502,34502,3450-
08. Dez. 20222,29502,37502,29502,36502,3650-
07. Dez. 20222,35502,35502,29002,29002,2900-
06. Dez. 20222,15502,35502,15502,35502,3550-
05. Dez. 20222,09502,16502,09502,15002,1500-
02. Dez. 20222,12502,14002,09002,09502,0950-
01. Dez. 20222,11002,14502,11002,13002,1300-
30. Nov. 20222,05502,13502,05502,11002,1100-
29. Nov. 20222,08002,08002,05002,06002,0600-
28. Nov. 20222,12502,12502,07002,08002,0800-
25. Nov. 20222,16002,18002,13002,13502,1350-
24. Nov. 20222,12502,17502,12502,16002,1600-
23. Nov. 20222,17002,17002,08502,12502,1250-
22. Nov. 20222,16502,17502,13002,17002,1700-
21. Nov. 20222,02502,17002,02002,16002,1600-
18. Nov. 20221,91802,02501,91802,02502,0250-
17. Nov. 20222,04502,05001,91401,91801,9180-
16. Nov. 20222,06502,06502,04502,04502,0450-
15. Nov. 20222,06502,07002,04502,06502,0650-
14. Nov. 20222,09002,09002,05002,06002,0600-
11. Nov. 20222,03002,09502,03002,09002,0900-
10. Nov. 20221,99802,03001,99002,03002,0300-
09. Nov. 20222,03502,03502,00502,00502,0050-
08. Nov. 20222,00002,04502,00002,03502,0350-
07. Nov. 20221,85802,01001,85802,00502,0050-
04. Nov. 20221,85401,90601,85401,86801,8680-
03. Nov. 20221,85001,86201,84401,84401,8440-
02. Nov. 20221,79401,85801,79401,85801,8580-
01. Nov. 20221,79601,82001,78801,79001,7900-
31. Okt. 20221,78201,79601,78201,78401,7840-
28. Okt. 20221,79401,79401,78001,78401,7840-
27. Okt. 20221,77601,80201,76401,80001,8000-
26. Okt. 20221,67201,79201,67201,77401,7740-
25. Okt. 20221,65401,68001,65401,67401,6740-
24. Okt. 20221,57801,66801,57801,65201,6520-
21. Okt. 20221,58401,61601,57801,58401,5840-
20. Okt. 20221,60201,63001,58401,58401,5840-
19. Okt. 20221,57601,63801,57601,60001,6000-
18. Okt. 20221,60401,65401,57401,57601,5760-
17. Okt. 20221,61401,63001,60201,60401,6040-
14. Okt. 20221,60201,64001,60201,60801,6080-
13. Okt. 20221,63001,67801,54401,59601,5960-
12. Okt. 20221,68201,69401,63201,63201,6320-
11. Okt. 20221,71801,73201,67601,67601,6760-
10. Okt. 20221,73401,73401,71401,72201,7220-
07. Okt. 20221,71401,73601,70801,73401,7340-
06. Okt. 20221,71401,74801,70001,71401,7140-
05. Okt. 20221,70801,72401,69601,71401,7140-
04. Okt. 20221,71001,73801,70201,70801,7080-
03. Okt. 20221,68801,72601,65801,71001,7100-
30. Sept. 20221,62001,70601,62001,68601,6860-
29. Sept. 20221,56801,63801,56801,61801,6180-
28. Sept. 20221,68601,69001,56201,57801,5780-
27. Sept. 20221,72401,74001,69001,69201,6920-
26. Sept. 20221,69601,74601,69601,71401,7140-
23. Sept. 20221,79001,79401,70201,70401,7040-
22. Sept. 20221,79401,80001,79001,79001,7900-
21. Sept. 20221,80401,81201,77001,79801,7980-
20. Sept. 20221,80201,81801,79401,80401,8040-
19. Sept. 20221,81001,83201,79001,80401,8040-
16. Sept. 20221,85001,85001,81001,81401,8140-
15. Sept. 20221,88401,88401,85001,85401,8540-
14. Sept. 20221,87001,88601,84801,88601,8860-
13. Sept. 20221,88601,89401,87601,87601,8760-
12. Sept. 20221,90801,90801,88001,88601,8860-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...