Deutsche Märkte geschlossen

Real Matters Inc. (R3E.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,2000-0,1200 (-2,78%)
Börsenschluss: 09:36AM CET
Zeitraum:
26. Feb. 2023 - 26. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Feb. 20244,38004,22004,20004,20004,2000600
23. Feb. 20244,38004,38004,32004,32004,3200-
22. Feb. 20244,40004,40004,40004,40004,4000-
21. Feb. 20244,54004,54004,54004,54004,5400-
20. Feb. 20244,68004,68004,62004,62004,6200-
19. Feb. 20244,66004,66004,66004,66004,6600-
16. Feb. 20244,68004,68004,68004,68004,6800-
15. Feb. 20244,46004,46004,46004,46004,4600-
14. Feb. 20244,28004,34004,28004,34004,3400-
13. Feb. 20244,56004,56004,56004,56004,5600-
12. Feb. 20244,46004,50004,46004,50004,5000-
09. Feb. 20244,36004,36004,36004,36004,3600-
08. Feb. 20244,40004,40004,40004,40004,4000-
07. Feb. 20244,34004,34004,34004,34004,3400-
06. Feb. 20244,40004,40004,40004,40004,4000-
05. Feb. 20244,48004,48004,48004,48004,4800-
02. Feb. 20244,38004,38004,38004,38004,3800-
01. Feb. 20244,72004,72004,72004,72004,7200-
31. Jan. 20244,64004,64004,64004,64004,6400-
30. Jan. 20244,62004,62004,62004,62004,6200-
29. Jan. 20244,58004,58004,58004,58004,5800-
26. Jan. 20244,46004,46004,46004,46004,4600-
25. Jan. 20244,34004,34004,34004,34004,3400-
24. Jan. 20244,28004,28004,28004,28004,2800-
23. Jan. 20244,22004,22004,22004,22004,2200-
22. Jan. 20244,22004,22004,22004,22004,2200-
19. Jan. 20244,18004,18004,18004,18004,1800-
18. Jan. 20244,10004,10004,10004,10004,1000-
17. Jan. 20244,10004,10004,10004,10004,1000-
16. Jan. 20244,16004,16004,16004,16004,1600-
15. Jan. 20244,12004,12004,12004,12004,1200-
12. Jan. 20244,08004,12004,08004,12004,1200-
11. Jan. 20244,18004,18004,18004,18004,1800-
10. Jan. 20244,22004,22004,20004,20004,2000-
09. Jan. 20244,30004,30004,30004,30004,3000-
08. Jan. 20244,20004,26004,20004,26004,2600-
05. Jan. 20244,16004,16004,16004,16004,1600-
04. Jan. 20244,16004,16004,16004,16004,1600-
03. Jan. 20244,20004,22004,20004,22004,2200-
02. Jan. 20244,24004,24004,24004,24004,2400-
29. Dez. 20234,30004,30004,30004,30004,3000-
28. Dez. 20234,20004,20004,20004,20004,2000-
27. Dez. 20234,16004,16004,16004,16004,1600-
22. Dez. 20234,20004,20004,20004,20004,2000-
21. Dez. 20234,22004,22004,22004,22004,2200-
20. Dez. 20234,22004,22004,22004,22004,2200-
19. Dez. 20234,18004,18004,18004,18004,1800-
18. Dez. 20234,20004,20004,20004,20004,2000-
15. Dez. 20234,22004,22004,22004,22004,2200-
14. Dez. 20234,00004,26004,00004,26004,2600-
13. Dez. 20233,76003,76003,76003,76003,7600-
12. Dez. 20233,74003,74003,74003,74003,7400-
11. Dez. 20233,80003,80003,80003,80003,8000-
08. Dez. 20233,78003,78003,78003,78003,7800-
07. Dez. 20233,86003,86003,86003,86003,8600-
06. Dez. 20233,76003,76003,74003,74003,7400-
05. Dez. 20233,80003,80003,80003,80003,8000-
04. Dez. 20233,80003,80003,80003,80003,8000-
01. Dez. 20233,66003,66003,66003,66003,6600-
30. Nov. 20233,58003,58003,58003,58003,5800-
29. Nov. 20233,52003,52003,52003,52003,5200-
28. Nov. 20233,52003,52003,48003,48003,4800-
27. Nov. 20233,54003,56003,54003,56003,5600-
24. Nov. 20233,48003,48003,42003,42003,4200-
23. Nov. 20233,52003,52003,48003,48003,4800-
22. Nov. 20233,48003,48003,48003,48003,4800-
21. Nov. 20233,42003,46003,42003,46003,4600-
20. Nov. 20233,44003,44003,44003,44003,4400-
17. Nov. 20233,46003,46003,46003,46003,4600-
16. Nov. 20233,78003,78003,66003,66003,6600600
15. Nov. 20233,74003,74003,74003,74003,7400-
14. Nov. 20233,54003,54003,52003,52003,5200-
13. Nov. 20233,54003,54003,54003,54003,5400-
10. Nov. 20233,58003,58003,56003,56003,5600-
09. Nov. 20233,52003,60003,52003,60003,6000-
08. Nov. 20233,44003,50003,44003,50003,5000-
07. Nov. 20233,46003,46003,46003,46003,4600-
06. Nov. 20233,60003,60003,60003,60003,6000-
03. Nov. 20233,32003,32003,32003,32003,3200-
02. Nov. 20233,22003,34003,22003,34003,3400-
01. Nov. 20233,28003,28003,28003,28003,2800-
31. Okt. 20233,12003,12003,12003,12003,1200-
30. Okt. 20233,30003,30003,12003,12003,1200-
27. Okt. 20233,20003,26003,20003,26003,2600-
26. Okt. 20233,10003,10003,08003,08003,0800-
25. Okt. 20233,16003,16003,04003,04003,0400-
24. Okt. 20233,24003,30003,24003,30003,3000-
23. Okt. 20233,38003,38003,38003,38003,3800-
20. Okt. 20233,42003,42003,42003,42003,4200-
19. Okt. 20233,72003,72003,72003,72003,7200-
18. Okt. 20233,88003,88003,88003,88003,8800-
17. Okt. 20233,92003,92003,84003,84003,8400-
16. Okt. 20233,94003,94003,94003,94003,9400-
13. Okt. 20233,98004,00003,98004,00004,0000-
12. Okt. 20234,16004,16004,10004,10004,1000-
11. Okt. 20234,12004,12004,12004,12004,1200-
10. Okt. 20234,20004,20004,20004,20004,2000-
09. Okt. 20234,18004,18004,18004,18004,1800-
06. Okt. 20234,14004,14004,08004,08004,0800-
05. Okt. 20234,24004,26004,20004,26004,2600-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...