Deutsche Märkte geschlossen

Element 25 Ltd (QFP.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
0,2935-0,0035 (-1,18%)
Börsenschluss: 08:08AM CET
Zeitraum:
01. Dez. 2022 - 01. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 20230,29350,29350,29350,29350,2935-
30. Nov. 20230,29700,29700,29700,29700,2970-
29. Nov. 20230,31300,33450,31300,33450,33451.000
28. Nov. 20230,28700,28700,28700,28700,2870-
27. Nov. 20230,27400,27400,27400,27400,2740-
24. Nov. 20230,26800,26800,26800,26800,2680-
23. Nov. 20230,26850,26850,26800,26800,2680-
22. Nov. 20230,26750,26750,26750,26750,2675-
21. Nov. 20230,26700,26700,26700,26700,2670-
20. Nov. 20230,25000,25000,25000,25000,2500-
17. Nov. 20230,25150,25150,25150,25150,2515-
16. Nov. 20230,25800,25800,25800,25800,2580-
15. Nov. 20230,24900,24900,24900,24900,2490-
14. Nov. 20230,25100,25100,25100,25100,2510-
13. Nov. 20230,23350,23350,23350,23350,2335-
10. Nov. 20230,22550,22550,22550,22550,2255-
09. Nov. 20230,22350,22350,22350,22350,2235-
08. Nov. 20230,22450,24450,22450,24450,24451.000
07. Nov. 20230,21850,21850,21850,21850,2185-
06. Nov. 20230,22600,22600,22600,22600,2260-
03. Nov. 20230,22600,22600,22600,22600,2260-
02. Nov. 20230,23800,23800,23800,23800,2380-
01. Nov. 20230,22100,22250,22100,22250,2225-
31. Okt. 20230,21200,21200,21200,21200,2120-
30. Okt. 20230,19600,19600,19600,19600,1960-
27. Okt. 20230,22100,24500,22100,24500,24503.000
26. Okt. 20230,20800,20800,20800,20800,2080-
25. Okt. 20230,21000,21000,21000,21000,2100-
24. Okt. 20230,20500,20500,20500,20500,2050-
23. Okt. 20230,19960,21100,19900,19900,199016.500
20. Okt. 20230,19680,19680,19640,19660,1966-
19. Okt. 20230,22000,22000,22000,22000,2200-
18. Okt. 20230,22200,22200,22200,22200,2220-
17. Okt. 20230,21900,21900,21900,21900,2190-
16. Okt. 20230,21500,21500,21500,21500,2150-
13. Okt. 20230,23250,23250,23250,23250,2325-
12. Okt. 20230,22800,22800,22800,22800,2280-
11. Okt. 20230,22300,22300,22300,22300,2230-
10. Okt. 20230,21750,21750,21750,21750,2175-
09. Okt. 20230,21600,21600,21600,21600,2160-
06. Okt. 20230,21350,21350,21300,21300,2130-
05. Okt. 20230,23450,23450,23350,23400,234010.000
04. Okt. 20230,22800,22800,22800,22800,2280-
03. Okt. 20230,24800,24800,24800,24800,2480-
02. Okt. 20230,24950,24950,24950,24950,2495-
29. Sept. 20230,23950,23950,23950,23950,2395-
28. Sept. 20230,21450,21450,21450,21450,2145-
27. Sept. 20230,24000,24000,24000,24000,2400-
26. Sept. 20230,25850,25850,25850,25850,2585-
25. Sept. 20230,26300,28500,26300,28500,2850600
22. Sept. 20230,25150,25150,25150,25150,2515-
21. Sept. 20230,23950,23950,23950,23950,2395-
20. Sept. 20230,23400,23400,23400,23400,2340-
19. Sept. 20230,25950,25950,25950,25950,2595-
18. Sept. 20230,25750,25750,25750,25750,2575-
15. Sept. 20230,25300,25300,25300,25300,2530-
14. Sept. 20230,18300,19960,18300,19960,19967.000
13. Sept. 20230,17000,18180,17000,18180,181811.056
12. Sept. 20230,20300,20300,20300,20300,2030-
11. Sept. 20230,22400,22400,22400,22400,224012.500
08. Sept. 20230,22400,22400,22400,22400,2240-
07. Sept. 20230,22500,22550,22500,22550,225514.000
06. Sept. 20230,22550,22550,22550,22550,2255-
05. Sept. 20230,22400,22400,22400,22400,2240-
04. Sept. 20230,23850,23850,23750,23750,237510.400
01. Sept. 20230,23700,23700,23700,23700,2370-
31. Aug. 20230,23350,25350,23350,25350,25352.000
30. Aug. 20230,23650,23650,23650,23650,2365-
29. Aug. 20230,23100,23100,23100,23100,2310-
28. Aug. 20230,22750,22750,22750,22750,22751.500
25. Aug. 20230,24150,24150,24150,24150,2415-
24. Aug. 20230,24550,24550,24550,24550,2455-
23. Aug. 20230,23550,23550,23550,23550,2355-
22. Aug. 20230,23900,23900,23900,23900,2390-
21. Aug. 20230,24800,24800,24800,24800,2480-
18. Aug. 20230,25100,25100,25100,25100,2510-
17. Aug. 20230,25600,25600,25600,25600,2560-
16. Aug. 20230,26050,26050,26050,26050,2605-
15. Aug. 20230,27200,27200,27200,27200,2720-
14. Aug. 20230,27250,27250,27250,27250,2725-
11. Aug. 20230,27900,27900,27900,27900,2790-
10. Aug. 20230,28850,28850,28850,28850,2885-
09. Aug. 20230,29250,29250,29250,29250,2925-
08. Aug. 20230,32000,32000,32000,32000,32006.000
07. Aug. 2023------
04. Aug. 20230,29650,29650,29650,29650,2965-
03. Aug. 20230,29500,29500,29500,29500,2950-
02. Aug. 20230,29300,32000,29300,32000,32003.000
01. Aug. 20230,33250,33250,33250,33250,3325-
31. Juli 20230,33250,33250,33250,33250,3325-
28. Juli 20230,33850,33850,33850,33850,3385-
27. Juli 20230,35000,36000,35000,36000,3600-
26. Juli 20230,33200,36500,33200,36500,365010.000
25. Juli 20230,33800,36100,33800,36100,36105.800
24. Juli 20230,37050,37050,37050,37050,370530.000
21. Juli 20230,36550,36550,36550,36550,3655-
20. Juli 20230,36900,36900,36900,36900,3690-
19. Juli 20230,35200,35200,35200,35200,3520-
18. Juli 20230,33100,33100,33100,33100,3310-
17. Juli 20230,33100,33100,33100,33100,3310-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...