Deutsche Märkte schließen in 1 Stunde 25 Minute

Real Matters Inc. (R3E.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3,1400+0,2200 (+7,53%)
Ab 03:40PM CET. Markt geöffnet.
Zeitraum:
27. Jan. 2022 - 27. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 20232,92003,14002,92003,14003,14001.000
26. Jan. 20232,88002,92002,88002,92002,9200-
25. Jan. 20232,88002,88002,88002,88002,8800-
24. Jan. 20232,88002,88002,88002,88002,8800-
23. Jan. 20232,88002,94002,88002,94002,9400-
20. Jan. 20232,90002,90002,90002,90002,9000-
19. Jan. 20232,88002,88002,86002,86002,8600-
18. Jan. 20232,90002,94002,90002,94002,9400-
17. Jan. 20232,98002,98002,98002,98002,9800-
16. Jan. 20232,98002,98002,98002,98002,9800-
13. Jan. 20233,04003,04003,04003,04003,0400-
12. Jan. 20233,06003,06003,06003,06003,0600-
11. Jan. 20233,10003,10003,10003,10003,1000-
10. Jan. 20232,98002,98002,98002,98002,9800-
09. Jan. 20232,90002,90002,90002,90002,9000-
06. Jan. 20232,96002,96002,96002,96002,9600-
05. Jan. 20232,96002,96002,96002,96002,9600-
04. Jan. 20232,80002,96002,80002,96002,9600-
03. Jan. 20232,84002,96002,84002,88002,8800-
02. Jan. 20232,82002,82002,82002,82002,8200-
30. Dez. 20222,78002,78002,76002,76002,76001.000
29. Dez. 20222,58002,76002,58002,76002,76004
28. Dez. 20222,72002,72002,72002,72002,7200-
27. Dez. 20222,72002,72002,72002,72002,7200-
23. Dez. 20222,74002,78002,74002,78002,7800-
22. Dez. 20222,78002,80002,78002,80002,8000-
21. Dez. 20222,74002,74002,74002,74002,7400-
20. Dez. 20222,78002,78002,78002,78002,7800-
19. Dez. 20222,84002,84002,84002,84002,8400-
16. Dez. 20222,82002,88002,82002,84002,84007
15. Dez. 20222,82002,86002,82002,86002,8600-
14. Dez. 20222,88002,92002,88002,88002,8800-
13. Dez. 20222,94003,10002,94003,04003,0400-
12. Dez. 20222,88002,88002,88002,88002,8800-
09. Dez. 20222,84002,84002,84002,84002,8400-
08. Dez. 20222,78002,88002,78002,88002,8800-
07. Dez. 20222,80002,90002,80002,90002,9000-
06. Dez. 20222,88002,88002,88002,88002,8800-
05. Dez. 20222,94002,94002,94002,94002,9400-
02. Dez. 20223,02003,02003,00003,00003,0000-
01. Dez. 20222,86003,06002,86003,06003,0600-
30. Nov. 20222,94002,94002,90002,90002,9000-
29. Nov. 20222,96002,96002,96002,96002,9600-
28. Nov. 20223,02003,02003,02003,02003,0200-
25. Nov. 20223,12003,12003,10003,10003,1000-
24. Nov. 20223,04003,12003,04003,12003,1200-
23. Nov. 20223,04003,12003,04003,12003,1200-
22. Nov. 20222,98003,08002,98003,08003,0800-
21. Nov. 20222,96003,02002,96003,02003,0200-
18. Nov. 20222,98002,98002,98002,98002,9800-
17. Nov. 20222,96002,96002,84002,84002,8400-
16. Nov. 20223,00003,00002,98002,98002,9800-
15. Nov. 20223,00003,06003,00003,06003,0600-
14. Nov. 20223,04003,04003,04003,04003,0400-
11. Nov. 20223,12003,12003,02003,02003,0200-
10. Nov. 20223,04003,12003,04003,12003,1200-
09. Nov. 20223,12003,16003,12003,16003,1600-
08. Nov. 20223,18003,18003,18003,18003,1800-
07. Nov. 20223,20003,24003,20003,24003,2400-
04. Nov. 20223,26003,26003,20003,22003,2200-
03. Nov. 20223,22003,26003,16003,26003,2600-
02. Nov. 20223,34003,34003,34003,34003,3400-
01. Nov. 20223,38003,38003,34003,34003,3400-
31. Okt. 20223,48003,52003,42003,42003,4200-
28. Okt. 20223,58003,58003,58003,58003,5800-
27. Okt. 20223,52003,52003,52003,52003,5200-
26. Okt. 20223,44003,44003,44003,44003,4400-
25. Okt. 20223,44003,52003,44003,52003,5200-
24. Okt. 20223,50003,50003,42003,44003,4400-
21. Okt. 20223,40003,40003,40003,40003,4000-
20. Okt. 20223,48003,48003,48003,48003,4800-
19. Okt. 20223,40003,40003,40003,40003,4000-
18. Okt. 20223,42003,56003,42003,50003,5000-
17. Okt. 20223,30003,44003,30003,44003,4400-
14. Okt. 20223,38003,38003,30003,30003,3000-
13. Okt. 20223,46003,46003,32003,40003,4000-
12. Okt. 20223,38003,38003,38003,38003,3800-
11. Okt. 20223,42003,42003,42003,42003,4200-
10. Okt. 20223,40003,42003,40003,42003,4200-
07. Okt. 20223,60003,60003,50003,50003,5000-
06. Okt. 20223,64003,64003,64003,64003,6400-
05. Okt. 20223,76003,76003,76003,76003,7600-
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-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...