Deutsche Märkte geschlossen

Computer Programs and Systems, Inc. (PS1.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
27,20-0,80 (-2,86%)
Börsenschluss: 04:02PM CET
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202227,2027,2027,2027,2027,20-
01. Dez. 202227,6028,0027,6028,0028,00-
30. Nov. 202227,6027,6027,6027,6027,60-
29. Nov. 202227,6027,6027,6027,6027,60-
28. Nov. 202227,4027,4027,4027,4027,40-
25. Nov. 202227,4027,8027,4027,8027,80-
24. Nov. 202227,4027,4027,4027,4027,40-
23. Nov. 202227,6027,6027,6027,6027,60-
22. Nov. 202227,2027,2027,2027,2027,20-
21. Nov. 202227,6028,0027,6028,0028,00-
18. Nov. 202226,8027,6026,8027,6027,60-
17. Nov. 202226,8026,8026,8026,8026,80-
16. Nov. 202227,0027,4027,0027,4027,40-
15. Nov. 202227,2027,2027,2027,2027,20-
14. Nov. 202227,0027,0027,0027,0027,00-
11. Nov. 202228,2028,4028,0028,4028,40-
10. Nov. 202227,6029,0027,6029,0029,00123
09. Nov. 202226,8026,8026,8026,8026,80-
08. Nov. 202227,0027,0027,0027,0027,00-
07. Nov. 202226,6026,6026,6026,6026,60-
04. Nov. 202227,0027,6027,0027,6027,60-
03. Nov. 202225,8025,8025,8025,8025,80-
02. Nov. 202231,8031,8031,8031,8031,80-
01. Nov. 202231,8031,8031,8031,8031,80-
31. Okt. 202231,4031,4031,4031,4031,40-
28. Okt. 202230,4031,2030,4031,2031,20-
27. Okt. 202230,6030,6030,6030,6030,60-
26. Okt. 202230,0031,0030,0031,0031,00-
25. Okt. 202229,8030,2029,8030,2030,20-
24. Okt. 202229,4029,4029,4029,4029,40-
21. Okt. 202229,0029,6029,0029,6029,60-
20. Okt. 202228,8029,0028,8029,0029,00-
19. Okt. 202228,8029,0028,8029,0029,00-
18. Okt. 202228,8029,4028,8029,0029,00-
17. Okt. 202228,4029,2028,4029,2029,20-
14. Okt. 202228,4028,4028,4028,4028,40-
13. Okt. 202227,8028,4027,8028,4028,40-
12. Okt. 202227,8027,8027,8027,8027,80-
11. Okt. 202228,0028,0028,0028,0028,00-
10. Okt. 202227,8027,8027,8027,8027,80-
07. Okt. 202228,6028,6028,6028,6028,60-
06. Okt. 202228,4029,0028,4029,0029,00-
05. Okt. 202228,6028,8028,6028,8028,80-
04. Okt. 202228,4029,0028,4029,0029,00-
03. Okt. 202227,8028,4027,8028,4028,40-
30. Sept. 202227,8028,8027,8028,8028,80-
29. Sept. 202228,4028,4028,0028,0028,00-
28. Sept. 202228,2028,8028,2028,8028,80-
27. Sept. 202227,8028,4027,8028,4028,40-
26. Sept. 202228,0028,0028,0028,0028,00-
23. Sept. 202228,0028,4028,0028,4028,40-
22. Sept. 202228,0028,4028,0028,4028,40-
21. Sept. 202228,0028,8028,0028,8028,80-
20. Sept. 202228,0028,0028,0028,0028,00-
19. Sept. 202228,4028,4028,2028,2028,20-
16. Sept. 202228,6028,8028,6028,8028,80-
15. Sept. 202228,8028,8028,8028,8028,80-
14. Sept. 202229,0029,0029,0029,8029,80-
13. Sept. 202229,8029,8029,8029,2029,20-
12. Sept. 202229,4029,4029,4029,4029,40-
09. Sept. 202229,4029,4029,4029,4029,40-
08. Sept. 202229,6029,6029,6029,6029,60-
07. Sept. 202229,4029,4029,4029,4029,40-
06. Sept. 202229,4029,4029,4029,4029,40-
05. Sept. 202229,6029,6029,6029,6029,60-
02. Sept. 202230,2030,2030,2030,2030,20-
01. Sept. 202229,8029,8029,8029,8029,80-
31. Aug. 202230,2030,2030,2030,2030,20-
30. Aug. 202230,8030,8030,8030,8030,80-
29. Aug. 202230,6030,6030,6030,6030,60-
26. Aug. 202231,2031,2031,2031,2031,20-
25. Aug. 202230,2030,2030,2030,2030,20-
24. Aug. 202230,4030,4030,4030,4030,40-
23. Aug. 202230,4030,4030,4030,4030,40-
22. Aug. 202230,2030,2030,2030,2030,20-
19. Aug. 202230,4030,4030,4030,4030,40-
18. Aug. 202229,8030,2029,8030,2030,20-
17. Aug. 202229,8029,8029,8029,8029,80-
16. Aug. 202230,2030,2030,2030,2030,20-
15. Aug. 202230,0030,2030,0030,2030,20-
12. Aug. 202229,0029,4029,0029,4029,40-
11. Aug. 202229,4029,4029,4029,4029,40-
10. Aug. 202229,4029,4029,4029,4029,40-
09. Aug. 202229,4029,4029,2029,2029,20-
08. Aug. 202230,4030,4030,0030,0030,00-
05. Aug. 202228,6028,6028,6028,6028,60-
04. Aug. 202229,0029,0029,0029,0029,00-
03. Aug. 202232,4032,4032,4032,4032,40-
02. Aug. 202232,6032,6032,6032,6032,60-
01. Aug. 202232,4032,4032,4032,4032,40-
29. Juli 202232,6032,6032,6032,6032,60-
28. Juli 202232,4032,4032,4032,4032,40-
27. Juli 202232,2032,2032,2032,2032,20-
26. Juli 202231,8031,8031,8031,8031,80-
25. Juli 202231,2031,2031,2031,2031,20-
22. Juli 202231,4031,4031,4031,4031,40-
21. Juli 202231,2031,2031,2031,2031,20-
20. Juli 202231,2031,2031,2031,2031,20-
19. Juli 202230,6030,6030,6030,6030,60-
18. Juli 202231,4031,4031,4031,4031,40-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...