Deutsche Märkte schließen in 6 Minuten

Your Family Entertainment AG (RTV.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,4000-0,1200 (-4,76%)
Ab 08:02AM CEST. Markt geöffnet.
Zeitraum:
23. Mai 2023 - 23. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Mai 20242,40002,40002,40002,40002,40004
22. Mai 20242,52002,52002,52002,52002,5200-
21. Mai 20242,40002,40002,40002,40002,4000-
20. Mai 20242,42002,42002,42002,42002,4200-
17. Mai 20242,40002,40002,40002,40002,4000-
16. Mai 20242,40002,40002,40002,40002,4000-
15. Mai 20242,42002,42002,42002,42002,4200-
14. Mai 20242,28002,28002,28002,28002,2800-
13. Mai 20242,30002,30002,30002,30002,3000-
10. Mai 20242,28002,28002,28002,28002,2800-
09. Mai 20242,22002,22002,22002,22002,2200-
08. Mai 20242,36002,36002,30002,30002,30004
07. Mai 20242,28002,28002,28002,28002,2800-
06. Mai 20242,24002,26002,24002,26002,26004
03. Mai 20242,24002,24002,24002,24002,2400-
02. Mai 20242,22002,22002,22002,22002,2200-
30. Apr. 20242,20002,20002,20002,20002,2000-
29. Apr. 20242,24002,24002,24002,24002,2400-
26. Apr. 20242,24002,24002,24002,24002,2400-
25. Apr. 20242,30002,30002,30002,30002,3000-
24. Apr. 20242,32002,32002,32002,32002,3200-
23. Apr. 20242,32002,32002,32002,32002,3200-
22. Apr. 20242,30002,30002,30002,30002,3000-
19. Apr. 20242,28002,28002,28002,28002,2800-
18. Apr. 20242,30002,30002,30002,30002,3000-
17. Apr. 20242,32002,32002,32002,32002,3200-
16. Apr. 20242,28002,38002,28002,38002,38003
15. Apr. 20242,30002,30002,30002,30002,3000-
12. Apr. 20242,32002,32002,32002,32002,3200-
11. Apr. 20242,28002,28002,28002,28002,2800-
10. Apr. 20242,44002,44002,44002,44002,4400-
09. Apr. 20242,50002,50002,50002,50002,5000-
08. Apr. 20242,54002,54002,54002,54002,5400-
05. Apr. 20242,48002,60002,48002,60002,60003
04. Apr. 20242,50002,60002,50002,60002,6000420
03. Apr. 20242,52002,52002,52002,52002,5200-
02. Apr. 20242,50002,50002,50002,50002,5000-
28. März 20242,52002,52002,52002,52002,5200-
27. März 20242,52002,52002,52002,52002,5200-
26. März 20242,52002,52002,52002,52002,5200-
25. März 20242,52002,52002,52002,52002,5200-
22. März 20242,50002,50002,50002,50002,5000-
21. März 20242,54002,54002,54002,54002,5400-
20. März 20242,52002,52002,52002,52002,5200-
19. März 20242,50002,50002,50002,50002,5000-
18. März 20242,52002,52002,52002,52002,5200-
15. März 20242,50002,50002,50002,50002,5000-
14. März 20242,54002,54002,54002,54002,5400-
13. März 20242,54002,54002,54002,54002,5400-
12. März 20242,54002,54002,54002,54002,5400-
11. März 20242,52002,52002,52002,52002,5200-
08. März 20242,54002,54002,54002,54002,5400-
07. März 20242,52002,52002,52002,52002,5200-
06. März 20242,58002,58002,58002,58002,5800-
05. März 20242,56002,56002,56002,56002,5600-
04. März 20242,60002,60002,60002,60002,6000-
01. März 20242,60002,60002,60002,60002,6000-
29. Feb. 20242,54002,54002,54002,54002,5400-
28. Feb. 20242,58002,66002,58002,66002,6600300
27. Feb. 20242,56002,56002,56002,56002,5600-
26. Feb. 20242,56002,56002,56002,56002,5600-
23. Feb. 20242,58002,58002,58002,58002,5800-
22. Feb. 20242,60002,60002,60002,60002,6000-
21. Feb. 20242,60002,60002,60002,60002,6000-
20. Feb. 20242,70002,70002,70002,70002,7000-
19. Feb. 20243,00003,00003,00003,00003,000050
16. Feb. 20242,80002,80002,80002,80002,8000-
15. Feb. 20242,92002,96002,92002,96002,9600362
14. Feb. 20242,50002,50002,50002,50002,5000-
13. Feb. 20242,50002,50002,50002,50002,5000-
12. Feb. 20242,48002,48002,48002,48002,4800-
09. Feb. 20242,48002,48002,48002,48002,4800-
08. Feb. 20242,58002,58002,58002,58002,5800-
07. Feb. 20242,54002,64002,54002,64002,640033
06. Feb. 20242,58002,58002,58002,58002,5800-
05. Feb. 20242,56002,56002,56002,56002,5600-
02. Feb. 20242,58002,64002,58002,64002,6400104
01. Feb. 20242,56002,56002,56002,56002,5600-
31. Jan. 20242,54002,54002,54002,54002,5400-
30. Jan. 20242,56002,56002,56002,56002,5600-
29. Jan. 20242,54002,54002,54002,54002,5400-
26. Jan. 20242,56002,56002,56002,56002,5600-
25. Jan. 20242,54002,54002,54002,54002,5400-
24. Jan. 20242,58002,58002,58002,58002,5800-
23. Jan. 20242,56002,56002,56002,56002,5600-
22. Jan. 20242,58002,58002,58002,58002,5800-
19. Jan. 20242,56002,56002,56002,56002,5600-
18. Jan. 20242,58002,58002,58002,58002,5800-
17. Jan. 20242,54002,54002,54002,54002,5400-
16. Jan. 20242,56002,56002,56002,56002,5600-
15. Jan. 20242,64002,64002,64002,64002,6400-
12. Jan. 20242,64002,64002,64002,64002,6400-
11. Jan. 20242,64002,64002,64002,64002,6400-
10. Jan. 20242,60002,60002,60002,60002,6000-
09. Jan. 20242,62002,70002,62002,70002,700013
08. Jan. 20242,62002,62002,62002,62002,6200-
05. Jan. 20242,60002,60002,60002,60002,6000-
04. Jan. 20242,62002,62002,62002,62002,6200-
03. Jan. 20242,60002,60002,60002,60002,6000-
02. Jan. 20242,52002,52002,52002,52002,5200-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...