Deutsche Märkte schließen in 4 Stunden 46 Minuten

Pilbara Minerals Limited (PLR.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,4600-0,1015 (-3,96%)
Ab 08:13AM CEST. Markt geöffnet.
Zeitraum:
13. Mai 2023 - 13. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
13. Mai 20242,46002,46002,46002,46002,46005
10. Mai 20242,56152,56152,56152,56152,56155
09. Mai 20242,52252,52252,52252,52252,5225-
08. Mai 20242,52002,52002,51602,51602,51604.000
07. Mai 20242,53002,53002,51002,51002,51005.320
06. Mai 20242,59952,59952,54002,54802,548014.550
03. Mai 20242,53302,57202,53302,57202,57205.000
02. Mai 20242,44002,44002,44002,44002,4400-
30. Apr. 20242,42002,42002,42002,42002,42001.700
29. Apr. 20242,39002,44002,37052,44002,44009.000
26. Apr. 20242,30002,33952,30002,33952,3395735
25. Apr. 20242,31002,31002,31002,31002,3100-
24. Apr. 20242,33002,33002,29152,29152,291511.430
23. Apr. 20242,27552,27552,27002,27002,2700280
22. Apr. 20242,33952,34002,30002,34002,34007.522
19. Apr. 20242,27052,27052,23002,23002,230031.000
18. Apr. 20242,31652,32852,30752,32852,328516.982
17. Apr. 20242,30002,30002,30002,30002,30004.730
16. Apr. 20242,30002,30002,30002,30002,3000540
15. Apr. 20242,37002,37002,34002,34002,34006.733
12. Apr. 20242,44702,44702,44002,44002,44004.000
11. Apr. 20242,41002,41052,41002,41052,4105800
10. Apr. 20242,37002,37002,34002,34002,340010.000
09. Apr. 20242,33752,36002,33752,36002,36002.000
08. Apr. 20242,30002,35002,30002,33802,338011.320
05. Apr. 20242,26652,26652,25002,25002,25004.000
04. Apr. 20242,30002,30002,30002,30002,30002.010
03. Apr. 20242,25152,25202,25152,25202,2520100
02. Apr. 20242,35752,35752,29202,29202,29205.209
28. März 20242,29802,29802,28002,28002,2800-
27. März 20242,24002,31802,24002,31802,318012.900
26. März 20242,22202,22202,22202,22202,2220-
25. März 20242,31202,31202,31202,31202,3120-
22. März 20242,32002,38002,32002,38002,38002.210
21. März 20242,36402,41202,36402,41202,41206.000
20. März 20242,32802,32802,30002,30002,3000560
19. März 20242,33002,33202,33002,33202,3320240
18. März 20242,33002,33002,33002,33002,3300-
15. März 20242,35602,35802,35602,35802,3580150
14. März 20242,50202,52002,47402,51802,51806.850
13. März 20242,47202,53002,47202,50602,50605.900
12. März 20242,49802,49802,49802,49802,4980-
11. März 20242,40002,40002,40002,40002,40002.005
08. März 20242,54002,54002,41602,48802,488010.650
07. März 20242,52002,52002,50002,50002,500015.000
06. März 20242,42802,51002,42802,51002,51008.400
05. März 20242,42002,43202,39002,43202,432014.100
04. März 20242,60402,65002,60002,60002,600013.000
01. März 20242,60002,65202,60002,65202,6520968
29. Feb. 20242,49202,58002,49202,58002,580013.000
28. Feb. 20242,47802,52402,47802,52402,52406.285
27. Feb. 20242,33002,33402,31002,33402,334010.000
26. Feb. 20242,30002,35002,30002,35002,35002.000
23. Feb. 20242,18602,18602,18602,18602,1860-
22. Feb. 20242,18002,20002,18002,20002,20007.000
21. Feb. 20242,18002,18002,18002,18002,18004.000
20. Feb. 20242,13002,13002,13002,13002,13004.400
19. Feb. 20242,22802,22802,13002,13002,130029.277
16. Feb. 20242,21002,21002,21002,21002,2100-
15. Feb. 20242,07802,08402,05002,08402,084021.000
14. Feb. 20242,08602,08602,08602,08602,0860950
13. Feb. 20242,11002,11002,09002,09002,090010.000
12. Feb. 20242,11002,11002,11002,11002,1100-
09. Feb. 20242,15002,15002,15002,15002,15003.615
08. Feb. 20242,15802,15802,15802,15802,1580-
07. Feb. 20242,13002,13002,11002,11002,11009.000
06. Feb. 20242,02002,07802,02002,07802,078029.000
05. Feb. 20242,05202,05201,98202,02002,020022.000
02. Feb. 20242,12002,12002,12002,12002,12004.000
01. Feb. 20242,07002,07202,07002,07202,072010.000
31. Jan. 20242,13402,13402,13002,13002,13005.000
30. Jan. 20242,16402,16402,16402,16402,1640-
29. Jan. 20242,15802,15802,15802,15802,1580-
26. Jan. 20242,10202,14802,10202,14802,14803.754
25. Jan. 20242,10802,16602,10002,11602,116025.000
24. Jan. 20242,06202,12002,06202,12002,1200300
23. Jan. 20241,95001,95801,95001,95801,95802.300
22. Jan. 20242,03802,04001,98002,04002,04007.090
19. Jan. 20242,07002,12202,07002,12002,12003.082
18. Jan. 20242,05002,05202,05002,05202,05206.250
17. Jan. 20242,10802,10802,10002,10002,10002.416
16. Jan. 20242,14802,19802,14802,19802,19801.500
15. Jan. 20242,14202,14202,11402,11402,114012.500
12. Jan. 20242,24002,29202,24002,24202,24203.192
11. Jan. 20242,28802,28802,28002,28002,28004.000
10. Jan. 20242,24602,24602,22002,22002,2200-
09. Jan. 20242,39802,39802,33002,33002,33004.760
08. Jan. 20242,30402,32002,29002,32002,320032.000
05. Jan. 20242,35002,40202,35002,36202,362014.130
04. Jan. 20242,36802,40002,35002,35002,35004.200
03. Jan. 20242,40002,40002,37002,37002,370010.000
02. Jan. 20242,42002,42002,42002,42002,4200-
29. Dez. 20232,41402,41402,41402,41402,4140-
28. Dez. 20232,40002,43202,40002,43202,43204.020
27. Dez. 20232,40002,40202,40002,40002,40004.000
22. Dez. 20232,32002,37202,32002,37202,37203.450
21. Dez. 20232,32002,34802,32002,34802,34801.462
20. Dez. 20232,35002,35002,35002,35002,3500-
19. Dez. 20232,35002,40002,35002,40002,40004.000
18. Dez. 20232,47202,47202,42002,47202,47208.050
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...