Deutsche Märkte geschlossen

Real Matters Inc. (R3E.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3,9800+0,0600 (+1,53%)
Börsenschluss: 07:20PM CEST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Juni 20223,94003,98003,94003,98003,980015
24. Juni 20223,72003,92003,72003,92003,9200-
23. Juni 20223,72003,80003,72003,78003,7800-
22. Juni 2022------
21. Juni 20223,84003,94003,84003,94003,9400-
20. Juni 20223,74003,80003,74003,80003,8000-
17. Juni 20223,80003,80003,80003,80003,8000-
16. Juni 20224,02004,02004,02004,02004,0200-
15. Juni 20223,96004,10003,96004,04004,0400-
14. Juni 20223,94004,00003,90004,00004,0000-
13. Juni 20223,96003,96003,80003,96003,9600-
10. Juni 20224,02004,02004,00004,00004,0000-
09. Juni 20224,04004,04004,04004,04004,0400-
08. Juni 20224,12004,12004,12004,12004,1200-
07. Juni 20224,06004,06004,06004,06004,0600-
06. Juni 20224,06004,08004,02004,02004,0200-
03. Juni 20224,22004,22004,10004,10004,1000-
02. Juni 20224,04004,22004,04004,22004,2200-
01. Juni 20224,08004,18004,08004,18004,180015
31. Mai 20224,10004,10003,98003,98003,9800-
30. Mai 20223,94004,00003,94004,00004,0000-
27. Mai 20223,84003,84003,84003,84003,8400-
26. Mai 20223,62003,84003,62003,84003,8400-
25. Mai 20223,52003,62003,52003,62003,6200-
24. Mai 20223,62003,62003,62003,62003,6200-
23. Mai 20223,64003,64003,64003,64003,6400-
20. Mai 20223,68003,68003,68003,68003,6800-
19. Mai 20223,54003,54003,54003,54003,5400-
18. Mai 20223,64003,64003,64003,64003,6400-
17. Mai 20223,62003,70003,54003,64003,6400-
16. Mai 20223,58003,64003,58003,64003,6400-
13. Mai 20223,32003,72003,32003,72003,7200-
12. Mai 20223,32003,32003,32003,32003,3200-
11. Mai 20223,42003,42003,42003,42003,4200-
10. Mai 20223,36003,36003,36003,36003,3600-
09. Mai 20223,36003,36003,36003,36003,3600-
06. Mai 20223,54003,54003,44003,44003,4400-
05. Mai 20223,80003,80003,80003,80003,8000-
04. Mai 20223,58003,64003,58003,64003,6400-
03. Mai 20223,40003,40003,40003,40003,4000-
02. Mai 20223,32003,32003,32003,32003,3200-
29. Apr. 20223,44003,44003,36003,36003,3600-
28. Apr. 20223,44003,48003,28003,46003,4600-
27. Apr. 20223,46003,46003,46003,46003,4600-
26. Apr. 20223,64003,64003,50003,50003,5000-
25. Apr. 20223,42003,62003,42003,62003,6200-
22. Apr. 20223,60003,60003,42003,44003,4400-
21. Apr. 20223,64003,64003,64003,64003,6400-
20. Apr. 20223,52003,54003,52003,54003,5400-
19. Apr. 20223,56003,58003,56003,58003,5800-
14. Apr. 20223,60003,64003,60003,64003,6400-
13. Apr. 20223,58003,62003,58003,58003,5800-
12. Apr. 20223,56003,58003,56003,58003,5800-
11. Apr. 20223,62003,62003,62003,62003,6200-
08. Apr. 20223,64003,64003,60003,62003,6200-
07. Apr. 20223,66003,66003,64003,64003,6400-
06. Apr. 20223,76003,76003,76003,76003,7600-
05. Apr. 20223,90003,90003,82003,82003,8200-
04. Apr. 20223,78003,78003,78003,78003,7800-
01. Apr. 20223,78003,78003,78003,78003,7800-
31. März 20223,80003,84003,80003,84003,8400-
30. März 20223,88003,88003,84003,84003,8400-
29. März 20223,82003,82003,82003,82003,8200-
28. März 20223,96003,96003,96003,96003,9600-
25. März 20223,94003,96003,92003,92003,9200-
24. März 20223,98003,98003,98003,98003,9800-
23. März 20223,92003,98003,92003,98003,9800-
22. März 20223,86003,96003,86003,96003,9600-
21. März 20223,92003,92003,86003,86003,8600-
18. März 20223,96004,00003,92003,92003,9200-
17. März 20223,70004,02003,70004,02004,0200500
16. März 20223,56003,70003,56003,70003,7000-
15. März 20223,52003,58003,52003,58003,5800-
14. März 20223,70003,70003,60003,60003,6000-
11. März 20223,74003,74003,74003,74003,7400-
10. März 20223,84003,84003,78003,78003,7800300
09. März 20223,72003,88003,72003,82003,8200-
08. März 20223,58003,62003,58003,62003,6200-
07. März 20223,68003,68003,68003,68003,6800-
04. März 20223,68003,72003,68003,72003,7200-
03. März 20223,86003,86003,86003,86003,8600-
02. März 20223,86003,86003,78003,78003,7800-
01. März 20223,84003,84003,84003,84003,8400-
28. Feb. 20223,82003,82003,80003,80003,8000-
25. Feb. 20223,78003,78003,72003,76003,7600-
24. Feb. 20223,70003,78003,66003,78003,7800-
23. Feb. 20223,74003,76003,70003,76003,76001.006
22. Feb. 20223,84003,94003,84003,88003,8800125
21. Feb. 20224,08004,08004,08004,08004,0800-
18. Feb. 20224,06004,06004,06004,06004,0600-
17. Feb. 20224,18004,24004,10004,10004,1000100
16. Feb. 20224,24004,24004,24004,24004,2400-
15. Feb. 20224,16004,30004,16004,30004,3000115
14. Feb. 20224,28004,28004,28004,28004,2800-
11. Feb. 20224,38004,38004,38004,38004,3800-
10. Feb. 20224,42004,42004,38004,38004,3800-
09. Feb. 20224,38004,44004,38004,44004,4400-
08. Feb. 20224,38004,38004,34004,38004,3800-
07. Feb. 20224,36004,42004,36004,38004,3800-
04. Feb. 20224,24004,24004,18004,18004,1800-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...