Deutsche Märkte schließen in 2 Stunden 22 Minuten

International Distributions Services plc (RYE.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,6400+0,0800 (+3,13%)
Ab 01:57PM CET. Markt geöffnet.
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 20232,58002,66002,58002,64002,6400914
07. Feb. 20232,52002,60002,52002,56002,5600-
06. Feb. 20232,54002,74002,54002,74002,74003.370
03. Feb. 20232,60002,60002,52002,54002,5400-
02. Feb. 20232,50002,60002,50002,56002,56001.570
01. Feb. 20232,52002,56002,52002,52002,5200-
31. Jan. 20232,54002,66002,48002,66002,6600900
30. Jan. 20232,52002,68002,50002,52002,52005.000
27. Jan. 20232,46002,54002,46002,54002,5400-
26. Jan. 20232,44002,46002,44002,44002,4400-
25. Jan. 20232,46002,48002,46002,48002,4800-
24. Jan. 20232,56002,56002,48002,48002,4800-
23. Jan. 20232,48002,70002,48002,70002,7000384
20. Jan. 20232,40002,40002,40002,40002,4000-
19. Jan. 20232,50002,50002,40002,40002,4000-
18. Jan. 20232,48002,48002,48002,48002,4800148
17. Jan. 20232,50002,66002,46002,46002,4600180
16. Jan. 20232,50002,50002,46002,48002,4800-
13. Jan. 20232,46002,50002,46002,50002,5000750
12. Jan. 20232,42002,42002,38002,42002,420050
11. Jan. 20232,46002,48002,40002,48002,4800-
10. Jan. 20232,54002,54002,50002,50002,5000-
09. Jan. 20232,54002,78002,54002,76002,76003.360
06. Jan. 20232,42002,46002,42002,46002,4600-
05. Jan. 20232,44002,44002,42002,42002,4200-
04. Jan. 20232,36002,42002,36002,42002,420030
03. Jan. 20232,42002,42002,42002,42002,4200-
02. Jan. 20232,32002,32002,32002,32002,3200-
30. Dez. 20222,34002,34002,34002,34002,3400-
29. Dez. 20222,30002,32002,30002,32002,3200655
28. Dez. 20222,30002,34002,30002,32002,3200-
27. Dez. 20222,30002,30002,30002,30002,3000-
23. Dez. 20222,26002,32002,26002,30002,3000-
22. Dez. 20222,40002,50002,26002,26002,2600800
21. Dez. 20222,28002,32002,28002,32002,3200-
20. Dez. 20222,36002,36002,26002,26002,26005.571
19. Dez. 20222,36002,36002,36002,36002,3600-
16. Dez. 20222,36002,36002,36002,36002,3600-
15. Dez. 20222,36002,52002,36002,36002,36008.400
14. Dez. 20222,36002,36002,36002,36002,3600-
13. Dez. 20222,36002,36002,36002,36002,3600-
12. Dez. 20222,50002,50002,38002,38002,38001.200
09. Dez. 20222,36002,38002,36002,38002,3800-
08. Dez. 20222,44002,44002,38002,38002,3800-
07. Dez. 20222,48002,48002,44002,44002,4400-
06. Dez. 20222,52002,52002,50002,50002,5000-
05. Dez. 20222,64002,64002,64002,64002,6400-
02. Dez. 20222,60002,62002,60002,62002,6200-
01. Dez. 20222,58002,64002,58002,60002,6000-
30. Nov. 20222,58002,58002,54002,54002,5400-
29. Nov. 20222,62002,62002,62002,62002,6200-
28. Nov. 20222,68002,68002,62002,62002,6200-
25. Nov. 20222,72002,74002,72002,74002,7400-
24. Nov. 20222,64002,68002,64002,68002,6800-
23. Nov. 20222,70002,70002,70002,70002,7000-
22. Nov. 20222,72002,74002,72002,74002,7400-
21. Nov. 20222,74002,74002,68002,68002,6800-
18. Nov. 20222,64002,70002,62002,70002,7000-
17. Nov. 20222,66002,68002,50002,66002,66002.077
16. Nov. 20222,72002,88002,72002,88002,8800200
15. Nov. 20222,76002,76002,70002,70002,7000-
14. Nov. 20222,94002,94002,72002,76002,76001.050
11. Nov. 20222,54002,68002,54002,68002,6800-
10. Nov. 20222,54002,76002,54002,76002,76001.000
09. Nov. 20222,52002,60002,52002,60002,60001.500
08. Nov. 20222,60002,74002,38002,74002,7400250
07. Nov. 20222,42002,50002,42002,50002,50002.162
04. Nov. 20222,14002,36002,14002,20002,200016.015
03. Nov. 20222,30002,30002,10002,10002,1000470
02. Nov. 20222,32002,32002,30002,30002,3000-
01. Nov. 20222,32002,56002,32002,38002,38002.100
31. Okt. 20222,20002,34002,20002,34002,34001.000
28. Okt. 20222,24002,26002,24002,26002,26001.700
27. Okt. 20222,24002,32002,24002,24002,24001.785
26. Okt. 20222,20002,22002,20002,22002,2200-
25. Okt. 20222,20002,36002,20002,36002,3600500
24. Okt. 20222,12002,28002,12002,14002,14001.430
21. Okt. 20222,20002,30002,10002,10002,10001.800
20. Okt. 20222,20002,36002,20002,26002,26002.200
19. Okt. 20222,38002,38002,22002,24002,2400110
18. Okt. 20222,18002,36002,18002,36002,36001.122
17. Okt. 20222,18002,18002,10002,14002,1400-
14. Okt. 20222,36002,40002,18002,18002,180011.499
13. Okt. 20222,30002,32002,30002,32002,3200-
12. Okt. 20222,26002,32002,26002,32002,3200-
11. Okt. 20222,22002,28002,22002,28002,2800-
10. Okt. 20222,22002,26002,20002,26002,26006.100
07. Okt. 20222,22002,24002,22002,24002,24002
06. Okt. 20222,20002,22002,20002,20002,20002
05. Okt. 20222,26002,26002,26002,26002,2600-
04. Okt. 20222,18002,28002,18002,24002,2400-
03. Okt. 20222,04002,28002,04002,28002,28001.000
30. Sept. 20222,10002,22002,06002,10002,100011.501
29. Sept. 20222,00002,06002,00002,06002,0600956
28. Sept. 20222,16002,16001,99001,99001,990012.000
27. Sept. 20222,16002,16002,16002,16002,1600-
26. Sept. 20222,16002,30002,16002,16002,1600917
23. Sept. 20222,36002,36002,20002,28002,28005.800
22. Sept. 20222,50002,50002,38002,38002,38002.614
21. Sept. 20222,38002,46002,38002,46002,4600-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...