Deutsche Märkte schließen in 6 Stunden 17 Minuten

Real Matters Inc. (R3E.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3,7600-0,0200 (-0,53%)
Ab 08:33AM CEST. Markt geöffnet.
Zeitraum:
05. Okt. 2021 - 05. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Okt. 20223,76003,76003,76003,76003,7600600
04. Okt. 20223,58003,78003,58003,78003,7800-
03. Okt. 20223,46003,48003,46003,48003,4800-
30. Sept. 20223,56003,56003,56003,56003,5600-
29. Sept. 20223,64003,64003,56003,60003,6000-
28. Sept. 20223,50003,60003,50003,54003,5400-
27. Sept. 20223,54003,56003,54003,56003,5600-
26. Sept. 20223,60003,60003,60003,60003,6000-
23. Sept. 20223,72003,72003,72003,72003,7200-
22. Sept. 20223,96003,96003,90003,90003,9000-
21. Sept. 20224,02004,04004,02004,02004,0200-
20. Sept. 20224,16004,16004,08004,08004,0800-
19. Sept. 20224,22004,24004,18004,20004,2000-
16. Sept. 20224,30004,30004,16004,20004,2000-
15. Sept. 20224,40004,40004,32004,32004,3200-
14. Sept. 20224,48004,48004,48004,50004,5000-
13. Sept. 20224,48004,50004,46004,50004,5000-
12. Sept. 20224,46004,50004,46004,50004,5000600
09. Sept. 20224,38004,38004,38004,38004,3800-
08. Sept. 20224,24004,28004,24004,28004,2800-
07. Sept. 20224,22004,26004,20004,22004,2200600
06. Sept. 20224,20004,20004,20004,20004,2000-
05. Sept. 20224,22004,22004,22004,22004,2200-
02. Sept. 20224,26004,26004,26004,26004,2600-
01. Sept. 20224,32004,32004,28004,28004,2800-
31. Aug. 20224,30004,30004,30004,30004,3000-
30. Aug. 20224,34004,38004,34004,34004,3400-
29. Aug. 20224,36004,36004,36004,36004,3600-
26. Aug. 20224,56004,56004,56004,56004,5600-
25. Aug. 20224,48004,48004,48004,48004,4800-
24. Aug. 20224,38004,44004,38004,44004,4400-
23. Aug. 20224,40004,42004,38004,42004,4200-
22. Aug. 20224,48004,48004,48004,48004,4800-
19. Aug. 20224,58004,58004,50004,50004,5000-
18. Aug. 20224,38004,60004,38004,60004,6000-
17. Aug. 20224,60004,60004,60004,60004,6000-
16. Aug. 20224,58004,70004,58004,70004,7000-
15. Aug. 20224,58004,58004,58004,58004,5800-
12. Aug. 20224,36004,36004,36004,36004,3600-
11. Aug. 20224,32004,42004,32004,42004,4200-
10. Aug. 20224,24004,24004,24004,24004,2400-
09. Aug. 20224,40004,40004,40004,40004,4000-
08. Aug. 20224,36004,36004,36004,36004,3600-
05. Aug. 20224,50004,50004,50004,50004,5000-
04. Aug. 20224,40004,42004,40004,42004,4200-
03. Aug. 20224,34004,48004,34004,48004,4800-
02. Aug. 20224,36004,36004,36004,36004,3600-
01. Aug. 20224,42004,42004,42004,42004,4200-
29. Juli 20223,98003,98003,98003,98003,9800-
28. Juli 20223,64003,64003,64003,64003,6400-
27. Juli 20223,58003,58003,58003,58003,5800-
26. Juli 20223,58003,60003,56003,60003,6000-
25. Juli 20223,54003,58003,54003,58003,5800-
22. Juli 20223,88003,96003,64003,64003,6400-
21. Juli 20223,66003,66003,66003,66003,6600-
20. Juli 20223,52003,60003,52003,60003,6000-
19. Juli 20223,52003,58003,48003,58003,5800-
18. Juli 20223,56003,56003,56003,56003,5600-
15. Juli 20223,60003,64003,60003,62003,6200-
14. Juli 20223,94003,94003,94003,94003,9400-
13. Juli 20224,00004,00004,00004,00004,0000-
12. Juli 20224,04004,04004,04004,04004,0400-
11. Juli 20224,16004,16004,08004,08004,0800-
08. Juli 20224,08004,08004,08004,08004,0800-
07. Juli 20224,08004,08004,08004,08004,0800-
06. Juli 20224,08004,08004,08004,08004,0800-
05. Juli 20223,90004,00003,90004,00004,0000-
04. Juli 20223,70003,88003,70003,88003,8800-
01. Juli 20223,70003,70003,70003,70003,7000-
30. Juni 20223,72003,76003,72003,76003,7600-
29. Juni 20223,84003,86003,78003,78003,7800-
28. Juni 20223,94003,94003,94003,94003,9400-
27. Juni 20223,94003,98003,94003,98003,9800-
24. Juni 20223,72003,92003,72003,92003,9200-
23. Juni 20223,72003,80003,72003,78003,7800-
22. Juni 20223,84003,84003,74003,74003,7400-
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-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...