Deutsche Märkte öffnen in 49 Minuten
Nikkei 225
38.151,16 -77,95 (-0,20%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Bitcoin EUR
56.627,27 -3,58 (-0,01%) CMC Crypto 200
1.254,25 -5,96 (-0,47%) Nasdaq Compositive
16.340,87 +184,57 (+1,14%) S&P 500
5.222,68 +94,89 (+1,85%)
Stanmore Resources Limited (S0D.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:18AM CEST. Markt geöffnet.
Zeitraum:
13. Mai 2023 - 13. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 30 |
| 09. Mai 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 08. Mai 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 07. Mai 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 06. Mai 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 03. Mai 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 02. Mai 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 30. Apr. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
| 29. Apr. 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 26. Apr. 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 25. Apr. 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 24. Apr. 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 23. Apr. 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 22. Apr. 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 19. Apr. 2024 | 1,8400 | 1,8600 | 1,8400 | 1,8600 | 1,8600 | - |
| 18. Apr. 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
| 17. Apr. 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 16. Apr. 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
| 15. Apr. 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 12. Apr. 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 11. Apr. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 10. Apr. 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 09. Apr. 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 08. Apr. 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 05. Apr. 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 04. Apr. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 03. Apr. 2024 | 1,8100 | 1,9000 | 1,8100 | 1,9000 | 1,9000 | 30 |
| 02. Apr. 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 28. März 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 27. März 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 26. März 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 25. März 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
| 22. März 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
| 21. März 2024 | 1,9400 | 1,9500 | 1,9400 | 1,9500 | 1,9500 | 8 |
| 20. März 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 19. März 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 18. März 2024 | 1,8500 | 1,8500 | 1,8400 | 1,8400 | 1,8400 | 7 |
| 15. März 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 14. März 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 13. März 2024 | 2,0000 | 2,0000 | 1,9100 | 1,9100 | 1,9100 | 825 |
| 12. März 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 11. März 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2 |
| 08. März 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
| 07. März 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
| 06. März 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 05. März 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 04. März 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 01. März 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 01. März 2024 | 0.128834 Dividende | |||||
| 29. Feb. 2024 | 2,0000 | 2,0600 | 2,0000 | 2,0400 | 1,9112 | 517 |
| 28. Feb. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,8456 | - |
| 27. Feb. 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,8268 | - |
| 26. Feb. 2024 | 2,0200 | 2,0200 | 1,9400 | 1,9400 | 1,8175 | 10.000 |
| 23. Feb. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 1,9299 | 1.000 |
| 22. Feb. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 1,9299 | - |
| 21. Feb. 2024 | 2,1000 | 2,1000 | 2,0200 | 2,0200 | 1,8924 | 1.000 |
| 20. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9674 | - |
| 19. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9674 | - |
| 16. Feb. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 1,9861 | - |
| 15. Feb. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 1,9486 | - |
| 14. Feb. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,0049 | - |
| 13. Feb. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,0423 | - |
| 12. Feb. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,0049 | - |
| 09. Feb. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,0236 | - |
| 08. Feb. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,0798 | - |
| 07. Feb. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,0985 | - |
| 06. Feb. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,0611 | - |
| 05. Feb. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,0985 | - |
| 02. Feb. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,1922 | - |
| 01. Feb. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,1735 | - |
| 31. Jan. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,2110 | - |
| 30. Jan. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,2297 | - |
| 29. Jan. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,1922 | - |
| 26. Jan. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,1547 | - |
| 25. Jan. 2024 | 2,2800 | 2,4000 | 2,2800 | 2,4000 | 2,2484 | 1.029 |
| 24. Jan. 2024 | 2,2800 | 2,3600 | 2,2800 | 2,3600 | 2,2110 | 1.029 |
| 23. Jan. 2024 | 2,2600 | 2,2600 | 2,2400 | 2,2400 | 2,0985 | 1.000 |
| 22. Jan. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,2672 | - |
| 19. Jan. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,3421 | - |
| 18. Jan. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,2297 | - |
| 17. Jan. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,2297 | - |
| 16. Jan. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,2484 | - |
| 15. Jan. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,2110 | - |
| 12. Jan. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,2110 | - |
| 11. Jan. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,2297 | - |
| 10. Jan. 2024 | 2,4200 | 2,4200 | 2,4000 | 2,4000 | 2,2484 | - |
| 09. Jan. 2024 | 2,4400 | 2,5200 | 2,4400 | 2,4400 | 2,2859 | 800 |
| 08. Jan. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,2484 | - |
| 05. Jan. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,3234 | - |
| 04. Jan. 2024 | 2,4400 | 2,5000 | 2,4400 | 2,5000 | 2,3421 | 400 |
| 03. Jan. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,2859 | - |
| 02. Jan. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,3234 | - |
| 29. Dez. 2023 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,2859 | - |
| 28. Dez. 2023 | 2,4000 | 2,4800 | 2,4000 | 2,4400 | 2,2859 | 3.400 |
| 27. Dez. 2023 | 2,4000 | 2,4000 | 2,3200 | 2,3200 | 2,1735 | 1.900 |
| 22. Dez. 2023 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,2110 | - |
| 21. Dez. 2023 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,2110 | - |
| 20. Dez. 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,1922 | - |
| 19. Dez. 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,1922 | - |
| 18. Dez. 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,1547 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
