Deutsche Märkte schließen in 3 Stunden 49 Minuten

International Distributions Services plc (RYE.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,77000,0000 (0,00%)
Ab 10:48AM CET. Markt geöffnet.
Zeitraum:
04. März 2023 - 04. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. März 20242,77002,77002,76002,77002,7700100
01. März 20242,77002,77002,77002,77002,7700-
29. Feb. 20242,79002,79002,79002,79002,7900-
28. Feb. 20242,86002,86002,80002,80002,8000-
27. Feb. 20242,88002,88002,87002,87002,8700-
26. Feb. 20242,89002,89002,86002,86002,8600-
23. Feb. 20242,94002,94002,90002,90002,9000-
22. Feb. 20242,97002,97002,96002,96002,9600-
21. Feb. 20242,99003,01002,95002,95002,9500-
20. Feb. 20243,01003,02003,01003,02003,0200-
19. Feb. 20243,09003,09003,03003,03003,0300-
16. Feb. 20242,99003,01002,99003,01003,0100100
15. Feb. 20243,00003,01003,00003,01003,0100-
14. Feb. 20243,03003,03003,01003,01003,0100-
13. Feb. 20243,07003,07003,03003,03003,0300-
12. Feb. 20242,97003,06002,97003,06003,0600-
09. Feb. 20243,08003,09003,08003,09003,0900-
08. Feb. 20243,12003,14003,12003,12003,1200-
07. Feb. 20243,22003,22003,20003,20003,20006.000
06. Feb. 20243,16003,18003,16003,17003,1700-
05. Feb. 20243,18003,18003,15003,15003,1500120
02. Feb. 20243,13003,16003,13003,16003,1600400
01. Feb. 20243,14003,15003,14003,14003,1400-
31. Jan. 20243,18003,18003,17003,17003,1700-
30. Jan. 20243,16003,21003,16003,18003,1800-
29. Jan. 20243,17003,17003,17003,17003,1700-
26. Jan. 20243,31003,31003,24003,24003,2400-
25. Jan. 20243,14003,14003,14003,14003,1400-
24. Jan. 20243,05003,16003,05003,16003,1600-
23. Jan. 20243,01003,09003,01003,09003,0900-
22. Jan. 20242,89002,89002,89002,89002,8900-
19. Jan. 20242,88002,88002,80002,80002,8000-
18. Jan. 20242,77002,90002,77002,90002,9000500
17. Jan. 20242,78002,78002,78002,78002,7800-
16. Jan. 20242,86002,86002,86002,86002,8600-
15. Jan. 20242,83002,90002,79002,90002,90007.500
12. Jan. 20242,82002,82002,82002,82002,8200-
11. Jan. 20242,95002,98002,95002,98002,9800-
10. Jan. 20243,05003,05003,03003,03003,0300-
09. Jan. 20243,05003,08003,05003,08003,0800-
08. Jan. 20243,05003,07003,05003,07003,0700100
05. Jan. 20243,00003,00003,00003,00003,0000-
04. Jan. 20243,02003,02003,02003,02003,0200-
03. Jan. 20243,05003,07003,05003,07003,0700-
02. Jan. 20243,10003,10003,10003,10003,1000-
29. Dez. 20233,07003,07003,07003,07003,0700-
28. Dez. 20233,11003,11003,11003,11003,1100-
27. Dez. 20233,11003,14003,11003,14003,1400-
22. Dez. 20233,12003,12003,12003,12003,1200-
21. Dez. 20233,13003,13003,13003,13003,1300-
20. Dez. 20233,15003,17003,15003,17003,1700-
19. Dez. 20233,15003,20003,15003,20003,2000-
18. Dez. 20233,17003,17003,17003,17003,1700-
15. Dez. 20233,07003,20003,07003,20003,20001.000
14. Dez. 20232,93003,24002,93003,24003,240045.551
13. Dez. 20233,11003,11003,06003,06003,06006.000
12. Dez. 20232,76002,76002,76002,76002,7600-
11. Dez. 20232,75002,78002,75002,75002,7500250
08. Dez. 20232,78002,78002,75002,77002,7700600
07. Dez. 20232,79002,79002,78002,78002,7800-
06. Dez. 20232,83002,84002,82002,82002,8200-
05. Dez. 20232,80002,83002,80002,83002,8300-
04. Dez. 20232,83002,83002,83002,83002,8300-
01. Dez. 20232,75002,82002,75002,82002,8200-
30. Nov. 20232,79002,79002,78002,78002,780028
29. Nov. 20232,72002,80002,72002,80002,8000-
28. Nov. 20232,82002,82002,82002,82002,8200-
27. Nov. 20232,81002,88002,81002,83002,8300550
24. Nov. 20232,84002,84002,83002,83002,8300-
23. Nov. 20232,75002,86002,75002,86002,8600-
22. Nov. 20232,71002,72002,71002,72002,7200-
21. Nov. 20232,61002,71002,61002,71002,7100-
20. Nov. 20232,67002,67002,67002,67002,6700-
17. Nov. 20232,64002,64002,64002,64002,6400-
16. Nov. 20232,72002,72002,65002,65002,6500-
15. Nov. 20232,73002,80002,73002,73002,7300-
14. Nov. 20232,67002,69002,67002,69002,6900-
13. Nov. 20232,65002,66002,65002,66002,6600-
10. Nov. 20232,66002,66002,65002,66002,6600-
09. Nov. 20232,70002,75002,70002,75002,7500-
08. Nov. 20232,70002,75002,70002,75002,7500-
07. Nov. 20232,73002,73002,73002,73002,7300-
06. Nov. 20232,86002,86002,86002,86002,8600-
03. Nov. 20232,93002,93002,90002,90002,9000-
02. Nov. 20232,84002,95002,84002,95002,9500-
01. Nov. 20232,83002,83002,83002,83002,8300-
31. Okt. 20232,71002,79002,71002,79002,7900-
30. Okt. 20232,73002,73002,73002,73002,7300-
27. Okt. 20232,69002,72002,69002,72002,7200-
26. Okt. 20232,65002,70002,65002,70002,7000-
25. Okt. 20232,75002,75002,75002,75002,7500-
24. Okt. 20232,75002,76002,75002,76002,7600-
23. Okt. 20232,72002,73002,72002,73002,7300-
20. Okt. 20232,84002,84002,68002,68002,6800200
19. Okt. 20232,85002,85002,85002,85002,85001.800
18. Okt. 20232,79002,79002,79002,79002,7900-
17. Okt. 20232,81002,81002,81002,81002,8100-
16. Okt. 20232,81002,82002,81002,82002,8200-
13. Okt. 20232,86002,86002,86002,86002,8600-
12. Okt. 20232,92002,92002,92002,92002,9200-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...