Deutsche Märkte öffnen in 5 Stunden 22 Minuten

Scherzer & Co. AG (PZS.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,2600+0,0200 (+0,89%)
Börsenschluss: 05:36PM CEST
Zeitraum:
26. Juni 2023 - 26. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Juni 20242,26002,26002,26002,26002,26005.200
24. Juni 20242,24002,24002,20002,24002,24005.200
21. Juni 20242,24002,26002,22002,24002,240060.136
20. Juni 20242,28002,28002,28002,28002,2800-
19. Juni 20242,28002,28002,28002,28002,2800-
18. Juni 20242,28002,28002,28002,28002,2800-
17. Juni 20242,28002,28002,28002,28002,2800512
14. Juni 20242,26002,26002,26002,26002,2600-
13. Juni 20242,26002,26002,26002,26002,2600-
12. Juni 20242,26002,28002,26002,28002,280016.667
11. Juni 20242,26002,26002,26002,26002,260015.251
10. Juni 20242,26002,26002,26002,26002,2600-
07. Juni 20242,26002,26002,26002,26002,2600-
06. Juni 20242,28002,28002,26002,26002,260010.158
05. Juni 20242,24002,28002,24002,28002,280016.930
04. Juni 20242,28002,28002,26002,28002,280020.000
03. Juni 20242,26002,26002,26002,26002,2600-
31. Mai 20242,28002,28002,26002,26002,260020
30. Mai 20242,28002,28002,26002,26002,2600800
29. Mai 20242,28002,28002,26002,26002,260011.000
28. Mai 20242,24002,26002,24002,26002,26001.500
27. Mai 20242,22002,26002,22002,26002,260020
24. Mai 20242,26002,28002,24002,24002,240039.444
23. Mai 20242,22002,26002,22002,24002,24007.420
22. Mai 20242,20002,20002,20002,20002,200010.503
21. Mai 20242,16002,20002,16002,18002,180011.543
20. Mai 20242,18002,18002,16002,16002,16003.257
17. Mai 20242,14002,18002,14002,18002,18003.575
16. Mai 20242,14002,14002,08002,12002,120018.109
15. Mai 20242,12002,14002,12002,14002,14003.833
14. Mai 20242,12002,12002,06002,10002,100010.000
13. Mai 20242,10002,12002,10002,12002,120011.052
10. Mai 20242,10002,10002,10002,10002,100037.858
09. Mai 20242,12002,12002,10002,10002,10002.654
08. Mai 20242,10002,12002,10002,12002,12007.092
07. Mai 20242,12002,12002,10002,10002,10007.192
06. Mai 20242,12002,12002,10002,12002,120011.955
03. Mai 20242,10002,12002,08002,12002,120031.166
02. Mai 20242,14002,14002,10002,12002,120038.225
30. Apr. 20242,18002,18002,18002,18002,1800-
29. Apr. 20242,20002,20002,16002,16002,160026.525
26. Apr. 20242,18002,18002,14002,18002,18006.000
25. Apr. 20242,20002,20002,18002,18002,18002.737
24. Apr. 20242,20002,20002,18002,18002,18007.500
23. Apr. 20242,18002,20002,18002,20002,20001.300
22. Apr. 20242,18002,18002,18002,18002,18001.863
19. Apr. 20242,18002,20002,18002,20002,2000344
18. Apr. 20242,20002,20002,18002,18002,18008.750
17. Apr. 20242,22002,22002,22002,22002,2200-
16. Apr. 20242,24002,24002,20002,22002,22007.000
15. Apr. 20242,24002,26002,24002,24002,24007.492
12. Apr. 20242,26002,26002,26002,26002,2600-
11. Apr. 20242,28002,28002,26002,26002,26002.907
10. Apr. 20242,24002,28002,24002,28002,28006.421
09. Apr. 20242,28002,28002,22002,26002,260015.220
08. Apr. 20242,28002,28002,28002,28002,2800-
05. Apr. 20242,28002,28002,28002,28002,28002.854
04. Apr. 20242,30002,30002,28002,28002,28006.148
03. Apr. 20242,24002,30002,24002,28002,280018.536
02. Apr. 20242,34002,34002,24002,24002,240023.035
28. März 20242,26002,26002,22002,24002,24009.635
27. März 20242,24002,24002,20002,24002,240015.400
26. März 20242,24002,24002,24002,24002,24007.169
25. März 20242,24002,26002,24002,24002,24007.105
22. März 20242,28002,28002,20002,24002,24004.351
21. März 20242,26002,28002,22002,28002,280039.214
20. März 20242,20002,28002,20002,26002,260030.305
19. März 20242,18002,18002,18002,18002,18005.048
18. März 20242,14002,14002,14002,14002,14006.051
15. März 20242,14002,14002,06002,14002,140015.359
14. März 20242,16002,16002,12002,14002,140020.757
13. März 20242,18002,18002,14002,16002,16004.709
12. März 20242,18002,18002,18002,18002,18003.791
11. März 20242,24002,24002,16002,16002,160010.705
08. März 20242,24002,24002,24002,24002,24001.072
07. März 20242,24002,24002,22002,24002,24001.219
06. März 20242,26002,26002,20002,24002,24004.659
05. März 20242,26002,26002,26002,26002,26001.159
04. März 20242,28002,30002,20002,26002,260014.699
01. März 20242,24002,24002,24002,24002,2400-
29. Feb. 20242,20002,20002,20002,20002,2000-
28. Feb. 20242,20002,20002,18002,20002,20001.816
27. Feb. 20242,20002,20002,20002,20002,20001.759
26. Feb. 20242,18002,20002,18002,20002,20001.751
23. Feb. 20242,26002,26002,18002,18002,18002.622
22. Feb. 20242,20002,26002,20002,26002,26002.400
21. Feb. 20242,26002,26002,24002,24002,24001.854
20. Feb. 20242,24002,26002,24002,26002,26004.623
19. Feb. 20242,18002,24002,18002,24002,24001.401
16. Feb. 20242,22002,24002,16002,22002,220011.798
15. Feb. 20242,24002,24002,18002,22002,22007.013
14. Feb. 20242,24002,24002,24002,24002,24002.383
13. Feb. 20242,22002,24002,22002,24002,24002.403
12. Feb. 20242,22002,22002,18002,22002,220010.752
09. Feb. 20242,22002,22002,22002,22002,220011.500
08. Feb. 20242,24002,24002,22002,24002,24005.000
07. Feb. 20242,22002,24002,22002,24002,24005.000
06. Feb. 20242,22002,22002,22002,22002,22004.000
05. Feb. 20242,24002,24002,14002,22002,220020.183
02. Feb. 20242,26002,26002,14002,18002,180025.849
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...