Deutsche Märkte öffnen in 7 Stunden 25 Minuten

Lumibird (QTL.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
17,88-0,74 (-3,97%)
Börsenschluss: 03:35PM CET
Zeitraum:
01. Feb. 2022 - 01. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. Jan. 202318,6418,6417,7017,8817,88-
30. Jan. 202318,6018,6418,5818,6218,62-
27. Jan. 202318,4218,5618,4018,4418,44-
26. Jan. 202318,3418,5818,3418,5618,56-
25. Jan. 202318,3418,6018,3418,5618,56-
24. Jan. 202318,3018,7018,3018,5818,58-
23. Jan. 202318,4818,5218,3218,5218,52-
20. Jan. 202318,6618,6618,4018,5218,52-
19. Jan. 202318,5818,6818,5818,6018,60-
18. Jan. 202318,3618,6618,3618,6618,66-
17. Jan. 202318,5818,6218,5818,5818,58-
16. Jan. 202318,7018,7018,5218,6218,62-
13. Jan. 202318,8218,8218,6618,6818,68-
12. Jan. 202318,8618,8818,4618,8818,88-
11. Jan. 202316,7418,5216,7418,5218,52-
10. Jan. 202316,7817,0216,7816,9016,90-
09. Jan. 202316,7616,8616,7616,8616,86-
06. Jan. 202316,8416,9416,7016,7816,78-
05. Jan. 202316,9816,9816,8616,8616,86-
04. Jan. 202316,6816,6816,5416,5416,54-
03. Jan. 202316,6416,8216,6416,7416,74-
02. Jan. 202316,4016,5416,3016,5016,50-
30. Dez. 202215,9816,2815,8416,2416,24-
29. Dez. 202215,3815,6815,3815,6815,68-
28. Dez. 202216,0216,0215,4815,4815,48-
27. Dez. 202215,2615,9615,2615,9415,94-
23. Dez. 202215,5016,0215,5016,0216,02-
22. Dez. 202215,5015,6415,2815,6415,64-
21. Dez. 202215,2215,4015,2215,3215,32-
20. Dez. 202215,6015,6015,3415,3815,38-
19. Dez. 202215,6015,6015,6015,6015,60-
16. Dez. 202215,5815,6015,5415,6015,60-
15. Dez. 202215,3615,6015,3615,5815,58-
14. Dez. 202215,2815,5415,2815,5215,52-
13. Dez. 202215,1015,3415,1015,2415,24-
12. Dez. 202215,1815,3415,1815,3415,34-
09. Dez. 202215,2415,3615,1815,1815,18-
08. Dez. 202215,9415,9415,2415,5015,50-
07. Dez. 202216,0216,2416,0216,2416,24-
06. Dez. 202216,1216,2616,0816,2616,26-
05. Dez. 202216,4216,4216,1816,1816,18-
02. Dez. 202216,2416,4816,2416,3816,38-
01. Dez. 202216,5416,7616,5416,5816,58-
30. Nov. 202216,6816,7816,6616,6616,66-
29. Nov. 202216,5816,7216,5616,5616,56-
28. Nov. 202216,7816,8816,7416,7416,74-
25. Nov. 202216,1616,7416,1616,7416,74-
24. Nov. 202216,1416,2816,0616,1416,14-
23. Nov. 202215,9216,1215,9216,0616,06-
22. Nov. 202216,1016,1616,1016,1016,10-
21. Nov. 202216,0216,1216,0216,0416,04-
18. Nov. 202215,9816,2415,9816,2416,24-
17. Nov. 202216,0616,1616,0616,1616,16-
16. Nov. 202216,1216,2616,1216,2216,22-
15. Nov. 202216,0216,0615,9216,0616,06-
14. Nov. 202215,9216,1415,9216,1416,14-
11. Nov. 202216,2416,2616,0016,0016,00-
10. Nov. 202216,1816,2616,1616,2216,22-
09. Nov. 202215,9416,2215,9416,2016,20-
08. Nov. 202215,9816,2815,9416,2816,28-
07. Nov. 202216,2216,2615,9416,1216,12-
04. Nov. 202216,4016,4016,2816,2816,28-
03. Nov. 202216,0816,3216,0816,3216,32-
02. Nov. 202216,6016,6416,2016,3016,30-
01. Nov. 202216,4216,6016,4216,5816,58-
31. Okt. 202216,5816,7216,3816,5816,58-
28. Okt. 202216,7216,9016,5216,7016,70-
27. Okt. 202216,8216,9216,7216,7216,72-
26. Okt. 202216,8616,9616,8616,9616,96-
25. Okt. 202216,9016,9216,8616,8816,88-
24. Okt. 202216,9216,9216,8016,8416,84-
21. Okt. 202216,7416,9016,7416,8816,88-
20. Okt. 202216,9616,9616,8416,9016,90-
19. Okt. 202217,1217,1216,6816,6816,68-
18. Okt. 202217,0617,2817,0617,1017,10-
17. Okt. 202216,9817,0616,9417,0617,06-
14. Okt. 202216,7617,0816,7617,0817,08-
13. Okt. 202216,6616,9416,6616,9416,94-
12. Okt. 202216,9816,9816,8416,8416,84-
11. Okt. 202216,7816,9016,7016,9016,90-
10. Okt. 202216,5616,7816,3416,7816,78-
07. Okt. 202216,0216,5816,0216,5216,52-
06. Okt. 202216,2816,3216,0016,0416,04-
05. Okt. 202215,3216,2215,3216,2216,22-
04. Okt. 202214,3014,3013,9613,9613,96-
03. Okt. 202214,6814,6814,2214,2814,28-
30. Sept. 202214,9215,0014,6814,7014,70-
29. Sept. 202214,9815,2014,9614,9614,96-
28. Sept. 202215,0815,1815,0815,1415,14-
27. Sept. 202215,2415,3215,2015,3015,30-
26. Sept. 202215,7815,7815,1815,2215,22-
23. Sept. 202217,3417,3417,3417,3417,34-
22. Sept. 202217,3217,4217,2217,3017,30-
21. Sept. 202217,7217,7217,5417,5417,54-
20. Sept. 202218,4618,4617,6217,6417,64-
19. Sept. 202218,6418,6418,3818,3818,38-
16. Sept. 202218,8218,8418,6418,8418,84-
15. Sept. 202218,9218,9618,9218,9618,96-
14. Sept. 202219,2619,2619,0419,0819,08-
13. Sept. 202219,1619,3819,0219,1819,18-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...