Deutsche Märkte schließen in 13 Minuten

Pilbara Minerals Ltd (PLR.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,5510+0,0390 (+1,55%)
Ab 03:34PM CEST. Markt geöffnet.
Zeitraum:
06. Mai 2023 - 06. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Mai 20242,54202,62902,54202,55102,55108.543
03. Mai 20242,52152,52152,51202,51202,5120-
02. Mai 20242,44002,51252,44002,51252,51252.000
30. Apr. 20242,41952,41952,41252,41252,4125-
29. Apr. 20242,37602,42002,37602,42002,42008.000
26. Apr. 20242,28152,28152,27702,27702,2770-
25. Apr. 20242,27152,27152,26002,26002,2600-
24. Apr. 20242,30802,34702,30802,34702,3470500
23. Apr. 20242,26352,26352,26352,26352,2635-
22. Apr. 20242,28152,28152,28152,28152,2815-
19. Apr. 20242,26952,27152,24052,24152,241553.193
18. Apr. 20242,31252,31252,30002,30002,300010.000
17. Apr. 20242,29002,31852,29002,31852,3185250
16. Apr. 20242,27802,27802,27452,27452,2745-
15. Apr. 20242,34402,34402,34352,34352,3435-
12. Apr. 20242,43052,44852,42302,42302,42301.342
11. Apr. 20242,39702,39702,38602,38602,3860-
10. Apr. 20242,40002,40002,36602,36602,3660150
09. Apr. 20242,32502,40352,32502,33902,33901.356
08. Apr. 20242,27852,28702,27752,28702,2870480
05. Apr. 20242,25652,27102,25652,27102,27107.655
04. Apr. 20242,29152,29152,29152,29152,2915-
03. Apr. 20242,24402,24402,23752,23752,23751.500
02. Apr. 20242,29352,30802,29352,30002,30006.100
28. März 20242,27602,28002,27602,28002,2800-
27. März 20242,22202,31402,22202,23602,23601.025
26. März 20242,22202,22202,22202,22202,2220-
25. März 20242,28002,29002,28002,29002,2900-
22. März 20242,30802,32202,30802,32202,3220-
21. März 20242,34602,41202,33602,41202,41201.000
20. März 20242,30802,30802,30802,30802,3080-
19. März 20242,32002,32002,31602,31602,3160-
18. März 20242,33602,33802,33202,33802,3380940
15. März 20242,33002,33202,31202,31202,31201.000
14. März 20242,49602,49802,49602,49802,4980-
13. März 20242,49602,49602,49202,49402,49403.000
12. März 20242,47802,47802,46402,46402,4640-
11. März 20242,38402,38402,36402,36402,3640-
08. März 20242,39202,39802,39202,39202,39203.000
07. März 20242,40802,41002,40802,41002,4100-
06. März 20242,40402,50202,40402,50202,5020100
05. März 20242,41202,41402,38802,39602,396015.000
04. März 20242,60002,60202,60002,60202,6020-
01. März 20242,59402,59402,58802,58802,5880-
29. Feb. 20242,49602,49602,49602,49602,4960-
28. Feb. 20242,46002,51002,46002,51002,5100250
27. Feb. 20242,30802,31802,30802,31802,3180-
26. Feb. 20242,39602,39602,31002,38802,38806.425
23. Feb. 20242,17802,17802,16202,16202,1620-
22. Feb. 20242,18202,18402,18202,18402,1840-
21. Feb. 20242,17802,17802,16002,16002,1600-
20. Feb. 20242,11602,11602,11602,11602,1160-
19. Feb. 20242,24602,24602,16002,16402,164011.502
16. Feb. 20242,21202,21802,21202,21602,21608.000
15. Feb. 20242,07002,11602,04802,07202,072037.941
14. Feb. 20242,07802,09602,07802,09002,09004.200
13. Feb. 20242,10802,10802,04802,04802,048075
12. Feb. 20242,10402,12202,10402,12202,12201.310
09. Feb. 20242,15202,21002,14402,14402,144015.000
08. Feb. 20242,15602,15602,15402,15402,1540-
07. Feb. 20242,11602,11602,10802,10802,1080-
06. Feb. 20242,00802,00802,00402,00402,0040-
05. Feb. 20242,04002,04001,98201,98201,98203.000
02. Feb. 20242,11402,11402,10002,10002,10001.000
01. Feb. 20242,05202,05802,05002,05802,0580-
31. Jan. 20242,11802,12202,11802,11802,118025
30. Jan. 20242,15602,15602,14802,14802,1480-
29. Jan. 20242,16802,16802,15602,15602,15604.219
26. Jan. 20242,09802,10202,08602,08602,08602.000
25. Jan. 20242,08202,08402,08202,08402,0840-
24. Jan. 20242,06802,08402,06802,07402,07403.330
23. Jan. 20241,95601,95601,94501,95001,9500500
22. Jan. 20241,96401,99001,96401,99001,9900-
19. Jan. 20242,06802,14402,06802,14402,14403.000
18. Jan. 20242,07602,07602,07602,07602,0760-
17. Jan. 20242,07002,07202,07002,07202,0720600
16. Jan. 20242,14602,14602,14602,14602,1460-
15. Jan. 20242,24802,24802,24802,24802,2480-
12. Jan. 20242,24802,24802,24802,24802,2480-
11. Jan. 20242,28402,28402,28402,28402,2840-
10. Jan. 20242,21602,21602,21602,21602,2160-
09. Jan. 20242,33402,33402,33402,33402,3340-
08. Jan. 20242,29002,29002,29002,29002,2900-
05. Jan. 20242,34202,35202,32602,32602,326010
04. Jan. 20242,37602,37602,32202,32202,32205.750
03. Jan. 20242,39402,39402,39402,39402,3940-
02. Jan. 20242,42002,42002,42002,42002,4200-
29. Dez. 20232,40002,40002,38402,38402,3840-
28. Dez. 20232,38002,38002,38002,38002,3800-
27. Dez. 20232,39402,39402,39402,39402,3940-
22. Dez. 20232,31402,39802,31402,34002,340011.359
21. Dez. 20232,26002,26002,26002,26002,2600-
20. Dez. 20232,34402,34402,34402,34402,3440-
19. Dez. 20232,33602,33602,33602,33602,3360-
18. Dez. 20232,39202,39202,39202,39202,3920-
15. Dez. 20232,36002,37002,36002,37002,37002.000
14. Dez. 20232,30402,32002,30402,32002,32003.000
13. Dez. 20232,09002,09002,09002,09002,0900-
12. Dez. 20232,11602,11602,11602,11602,1160-
11. Dez. 20232,17002,17002,17002,17002,1700-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...