Deutsche Märkte öffnen in 59 Minuten
Nikkei 225
38.980,05 -89,63 (-0,23%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.551,02 +3.731,46 (+6,04%) CMC Crypto 200
1.526,41 +37,87 (+2,54%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
Scott Technology Ltd (RZH.BE)
Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 04:45PM CEST. Markt geöffnet.
Zeitraum:
21. Mai 2023 - 21. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 20. Mai 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1.250 |
| 17. Mai 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 16. Mai 2024 | 1,4000 | 1,4400 | 1,3000 | 1,3000 | 1,3000 | 1.250 |
| 15. Mai 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 14. Mai 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 13. Mai 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 10. Mai 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 09. Mai 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 08. Mai 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 07. Mai 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 06. Mai 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 03. Mai 2024 | 1,3500 | 1,4900 | 1,3500 | 1,4900 | 1,4900 | - |
| 02. Mai 2024 | 1,3400 | 1,3500 | 1,3400 | 1,3500 | 1,3500 | - |
| 30. Apr. 2024 | 1,3900 | 1,3900 | 1,3800 | 1,3800 | 1,3800 | - |
| 30. Apr. 2024 | 0.05 Dividende | |||||
| 29. Apr. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7500 | - |
| 26. Apr. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7500 | - |
| 25. Apr. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7500 | - |
| 24. Apr. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7500 | - |
| 23. Apr. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7500 | - |
| 22. Apr. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7500 | - |
| 19. Apr. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7500 | - |
| 18. Apr. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7500 | - |
| 17. Apr. 2024 | 1,6500 | 1,8000 | 1,6500 | 1,8000 | 1,7500 | - |
| 16. Apr. 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6139 | - |
| 15. Apr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6528 | - |
| 12. Apr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6528 | - |
| 11. Apr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6528 | - |
| 10. Apr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6528 | - |
| 09. Apr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6528 | - |
| 08. Apr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6528 | - |
| 05. Apr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6528 | - |
| 04. Apr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6528 | - |
| 03. Apr. 2024 | 1,5800 | 1,7000 | 1,5800 | 1,7000 | 1,6528 | - |
| 02. Apr. 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5264 | - |
| 28. März 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6625 | - |
| 27. März 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7014 | - |
| 26. März 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7014 | - |
| 25. März 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7014 | - |
| 22. März 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7014 | - |
| 21. März 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7014 | - |
| 20. März 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7306 | - |
| 19. März 2024 | 1,6100 | 1,7800 | 1,6100 | 1,7800 | 1,7306 | - |
| 18. März 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6528 | - |
| 15. März 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6528 | - |
| 14. März 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6528 | - |
| 13. März 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6528 | - |
| 12. März 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6528 | - |
| 11. März 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7500 | - |
| 08. März 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7500 | - |
| 07. März 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7500 | - |
| 06. März 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7500 | - |
| 05. März 2024 | 1,7200 | 1,8000 | 1,7100 | 1,8000 | 1,7500 | - |
| 04. März 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,6819 | - |
| 01. März 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,6819 | - |
| 29. Feb. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,6819 | - |
| 28. Feb. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,6819 | - |
| 27. Feb. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,6819 | - |
| 26. Feb. 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,8958 | - |
| 23. Feb. 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,8958 | - |
| 22. Feb. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9153 | - |
| 21. Feb. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9153 | - |
| 20. Feb. 2024 | 1,7800 | 1,9700 | 1,7800 | 1,9700 | 1,9153 | - |
| 19. Feb. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9444 | - |
| 16. Feb. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9444 | - |
| 15. Feb. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9444 | - |
| 14. Feb. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9444 | - |
| 13. Feb. 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,7597 | - |
| 12. Feb. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7500 | - |
| 09. Feb. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7500 | - |
| 08. Feb. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7500 | - |
| 07. Feb. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7500 | - |
| 06. Feb. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7500 | - |
| 05. Feb. 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,7792 | - |
| 02. Feb. 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,7792 | - |
| 01. Feb. 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,7792 | - |
| 31. Jan. 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,7792 | - |
| 30. Jan. 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,7792 | - |
| 29. Jan. 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,7792 | - |
| 26. Jan. 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7403 | - |
| 25. Jan. 2024 | 1,8000 | 1,9900 | 1,8000 | 1,9900 | 1,9347 | - |
| 24. Jan. 2024 | 1,7700 | 1,8000 | 1,7700 | 1,8000 | 1,7500 | - |
| 23. Jan. 2024 | 1,8200 | 1,8300 | 1,8100 | 1,8300 | 1,7792 | - |
| 22. Jan. 2024 | 1,8200 | 2,0000 | 1,8200 | 2,0000 | 1,9444 | - |
| 19. Jan. 2024 | 1,7700 | 1,7800 | 1,7700 | 1,7700 | 1,7208 | - |
| 18. Jan. 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7208 | - |
| 17. Jan. 2024 | 1,8100 | 1,8100 | 1,8000 | 1,8000 | 1,7500 | - |
| 16. Jan. 2024 | 1,8400 | 1,8500 | 1,8400 | 1,8500 | 1,7986 | - |
| 15. Jan. 2024 | 1,8600 | 1,8600 | 1,8500 | 1,8500 | 1,7986 | - |
| 12. Jan. 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8278 | - |
| 11. Jan. 2024 | 1,9000 | 1,9100 | 1,9000 | 1,9000 | 1,8472 | - |
| 10. Jan. 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,8861 | - |
| 09. Jan. 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,8958 | - |
| 08. Jan. 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,8861 | - |
| 05. Jan. 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,8861 | - |
| 04. Jan. 2024 | 1,9900 | 1,9900 | 1,9600 | 1,9600 | 1,9056 | - |
| 03. Jan. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9153 | - |
| 02. Jan. 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,8958 | - |
| 29. Dez. 2023 | 1,9600 | 1,9600 | 1,9500 | 1,9500 | 1,8958 | - |
| 28. Dez. 2023 | 1,9700 | 1,9700 | 1,9600 | 1,9700 | 1,9153 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
