Deutsche Märkte öffnen in 6 Stunden 14 Minuten
Nikkei 225
38.877,86 +387,69 (+1,01%) Dow Jones 30
38.807,33 +96,04 (+0,25%) Bitcoin EUR
65.297,25 +255,58 (+0,39%) CMC Crypto 200
1.524,71 +50,97 (+3,46%) Nasdaq Compositive
17.187,90 +330,86 (+1,96%) S&P 500
5.354,03 +62,69 (+1,18%)
Your Family Entertainment AG (RTV.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:36PM CEST
Zeitraum:
06. Juni 2023 - 06. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 05. Juni 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 13 |
| 04. Juni 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 03. Juni 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 31. Mai 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 30. Mai 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 29. Mai 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 28. Mai 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 27. Mai 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 24. Mai 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 23. Mai 2024 | 2,4000 | 2,5000 | 2,4000 | 2,5000 | 2,5000 | 13 |
| 22. Mai 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 1.000 |
| 21. Mai 2024 | 2,5800 | 2,6000 | 2,5800 | 2,6000 | 2,6000 | 1.415 |
| 20. Mai 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 17. Mai 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 16. Mai 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 15. Mai 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 14. Mai 2024 | 2,4600 | 2,5000 | 2,4600 | 2,5000 | 2,5000 | 2.000 |
| 13. Mai 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 10. Mai 2024 | 2,3000 | 2,3800 | 2,3000 | 2,3800 | 2,3800 | 2 |
| 09. Mai 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 08. Mai 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 07. Mai 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 06. Mai 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 46 |
| 03. Mai 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 02. Mai 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 30. Apr. 2024 | 2,4600 | 2,4600 | 2,3800 | 2,3800 | 2,3800 | 10 |
| 29. Apr. 2024 | 2,3000 | 2,3800 | 2,3000 | 2,3800 | 2,3800 | 6 |
| 26. Apr. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 25. Apr. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1.000 |
| 24. Apr. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 23. Apr. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 22. Apr. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 19. Apr. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 18. Apr. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 17. Apr. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 16. Apr. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 15. Apr. 2024 | 2,4400 | 2,4400 | 2,4200 | 2,4200 | 2,4200 | 30 |
| 12. Apr. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 11. Apr. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 10. Apr. 2024 | 2,5200 | 2,5200 | 2,4200 | 2,4200 | 2,4200 | 1.330 |
| 09. Apr. 2024 | 2,6000 | 2,6200 | 2,6000 | 2,6200 | 2,6200 | 1.000 |
| 08. Apr. 2024 | 2,6000 | 2,7000 | 2,6000 | 2,7000 | 2,7000 | 18 |
| 05. Apr. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 04. Apr. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 03. Apr. 2024 | 2,6000 | 2,7000 | 2,6000 | 2,7000 | 2,7000 | 150 |
| 02. Apr. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 28. März 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 27. März 2024 | 2,6000 | 2,7000 | 2,6000 | 2,7000 | 2,7000 | 44 |
| 26. März 2024 | 2,6000 | 2,6600 | 2,6000 | 2,6600 | 2,6600 | 2 |
| 25. März 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 22. März 2024 | 2,6000 | 2,6600 | 2,6000 | 2,6600 | 2,6600 | 32 |
| 21. März 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 20. März 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 19. März 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 18. März 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 15. März 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 14. März 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 13. März 2024 | 2,6000 | 2,7000 | 2,6000 | 2,7000 | 2,7000 | 1.350 |
| 12. März 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 11. März 2024 | 2,6200 | 2,7000 | 2,6200 | 2,7000 | 2,7000 | 73 |
| 08. März 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
| 07. März 2024 | 2,8000 | 2,8000 | 2,6200 | 2,7200 | 2,7200 | 26 |
| 06. März 2024 | 2,6600 | 2,7200 | 2,6600 | 2,7200 | 2,7200 | 305 |
| 05. März 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 04. März 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 01. März 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 29. Feb. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 28. Feb. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 27. Feb. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 26. Feb. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 23. Feb. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 22. Feb. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 21. Feb. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 20. Feb. 2024 | 2,8000 | 2,8000 | 2,7600 | 2,7600 | 2,7600 | 1.212 |
| 19. Feb. 2024 | 3,3200 | 3,3200 | 2,9000 | 2,9000 | 2,9000 | 2.196 |
| 16. Feb. 2024 | 3,1800 | 3,1800 | 3,0600 | 3,1600 | 3,1600 | 666 |
| 15. Feb. 2024 | 2,7600 | 3,1400 | 2,7600 | 3,1400 | 3,1400 | 429 |
| 14. Feb. 2024 | 2,7400 | 2,8600 | 2,7400 | 2,8600 | 2,8600 | 2.236 |
| 13. Feb. 2024 | 2,5600 | 2,6600 | 2,5600 | 2,6600 | 2,6600 | 23 |
| 12. Feb. 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 09. Feb. 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 08. Feb. 2024 | 2,6400 | 2,6600 | 2,6000 | 2,6600 | 2,6600 | 4.243 |
| 07. Feb. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 06. Feb. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 05. Feb. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 02. Feb. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 01. Feb. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 31. Jan. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 30. Jan. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 29. Jan. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 26. Jan. 2024 | 2,6400 | 2,7400 | 2,6400 | 2,7400 | 2,7400 | 19 |
| 25. Jan. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 24. Jan. 2024 | 2,6400 | 2,7400 | 2,6400 | 2,7400 | 2,7400 | 17 |
| 23. Jan. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 22. Jan. 2024 | 2,6400 | 2,7400 | 2,6400 | 2,7400 | 2,7400 | 100 |
| 19. Jan. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 18. Jan. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 17. Jan. 2024 | 2,6400 | 2,7400 | 2,6400 | 2,7400 | 2,7400 | 6 |
| 16. Jan. 2024 | 2,6400 | 2,7400 | 2,6400 | 2,7400 | 2,7400 | 23 |
| 15. Jan. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
