Deutsche Märkte schließen in 2 Stunden 39 Minuten

SEGRO Plc (S4VC.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
10,100,00 (0,00%)
Ab 09:59AM CET. Markt geöffnet.
Zeitraum:
23. Feb. 2023 - 23. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 20249,8510,109,8510,1010,1020
22. Feb. 20249,7510,109,7510,1010,10-
21. Feb. 20249,7510,009,7510,0010,00-
20. Feb. 20249,759,959,759,909,90-
19. Feb. 20249,5510,009,559,909,90-
16. Feb. 20249,409,759,409,759,75-
15. Feb. 20249,209,559,209,559,55-
14. Feb. 20249,209,509,209,509,50-
13. Feb. 20249,509,659,459,459,4520
12. Feb. 20249,409,759,409,709,70-
09. Feb. 20249,559,809,559,709,70-
08. Feb. 20249,509,809,509,809,80-
07. Feb. 20249,759,909,759,909,90-
06. Feb. 20249,659,909,659,909,90-
05. Feb. 20249,7510,009,7510,0010,00-
02. Feb. 20249,7510,209,7510,1010,10-
01. Feb. 20249,9510,109,9510,1010,10-
31. Jan. 202410,2010,2010,2010,2010,20-
30. Jan. 202410,2010,2010,2010,2010,20-
29. Jan. 20249,859,859,859,859,85-
26. Jan. 20249,809,809,809,809,80-
25. Jan. 20249,709,709,709,709,70-
24. Jan. 20249,809,809,809,809,80-
23. Jan. 20249,809,809,809,809,80-
22. Jan. 20249,809,809,809,809,80-
19. Jan. 20249,559,559,559,559,55-
18. Jan. 20249,559,559,559,559,55-
17. Jan. 20249,559,559,559,559,55-
16. Jan. 20249,859,859,859,859,85-
15. Jan. 202410,2010,2010,2010,2010,20-
12. Jan. 202410,2010,2010,2010,2010,20-
11. Jan. 202410,1010,1010,1010,1010,10-
10. Jan. 202410,0010,0010,0010,0010,00-
09. Jan. 202410,1010,1010,1010,1010,10-
08. Jan. 20249,909,909,909,909,90-
05. Jan. 20249,859,859,859,859,85-
04. Jan. 20249,959,959,959,959,95-
03. Jan. 202410,0010,0010,0010,0010,00-
02. Jan. 202410,2010,2010,2010,2010,20-
29. Dez. 202310,2010,2010,0010,0010,001.172
28. Dez. 202310,3010,3010,2010,2010,2010
27. Dez. 202310,2010,2010,2010,2010,20-
22. Dez. 202310,2010,2010,2010,2010,20-
21. Dez. 202310,3010,3010,3010,3010,30-
20. Dez. 202310,3010,3010,3010,3010,30-
19. Dez. 202310,1010,1010,1010,1010,1090
18. Dez. 20239,909,909,909,909,90-
15. Dez. 202310,3010,3010,3010,3010,30-
14. Dez. 202310,3010,3010,3010,3010,30-
13. Dez. 20239,609,609,609,609,60-
12. Dez. 20239,759,759,759,759,75-
11. Dez. 20239,559,559,559,559,55-
08. Dez. 20239,659,659,659,659,65-
07. Dez. 20239,709,709,709,709,70-
06. Dez. 20239,659,659,659,659,65-
05. Dez. 20239,459,459,459,459,45-
04. Dez. 20239,559,559,559,559,55-
01. Dez. 20239,359,359,359,359,35-
30. Nov. 20239,359,359,359,359,35-
29. Nov. 20239,359,359,359,359,35-
28. Nov. 20239,259,259,259,259,25-
27. Nov. 20239,209,209,209,209,20-
24. Nov. 20239,209,209,209,209,20-
23. Nov. 20239,259,259,259,259,25-
22. Nov. 20239,259,259,259,259,25-
21. Nov. 20239,359,359,359,359,35-
20. Nov. 20239,309,309,309,309,30-
17. Nov. 20239,209,209,209,209,20-
16. Nov. 20239,259,259,259,259,25-
15. Nov. 20239,359,359,359,359,35-
14. Nov. 20238,708,708,708,708,70-
13. Nov. 20238,808,808,808,808,80-
10. Nov. 20238,658,658,658,658,65-
09. Nov. 20238,708,708,708,708,70-
08. Nov. 20238,709,158,709,159,15331
07. Nov. 20238,758,758,758,758,75-
06. Nov. 20238,858,858,858,858,85-
03. Nov. 20238,558,558,558,558,55-
02. Nov. 20238,258,258,258,258,25-
01. Nov. 20237,857,857,857,857,85-
31. Okt. 20237,907,907,907,907,90-
30. Okt. 20238,358,357,857,857,8560
27. Okt. 20237,707,707,707,707,70-
26. Okt. 20237,707,707,707,707,70-
25. Okt. 20237,907,907,907,907,90-
24. Okt. 20237,957,957,957,957,95-
23. Okt. 20237,907,907,907,907,90-
20. Okt. 20237,907,907,907,907,90-
19. Okt. 20238,108,108,108,108,10-
18. Okt. 20238,358,358,358,358,35-
17. Okt. 20238,358,808,358,808,80266
16. Okt. 20238,358,358,358,358,35-
13. Okt. 20238,458,458,458,458,45-
12. Okt. 20238,558,558,558,558,55-
11. Okt. 20238,408,408,408,408,40-
10. Okt. 20238,258,258,258,258,25-
09. Okt. 20238,158,458,158,458,45150
06. Okt. 20238,208,208,208,208,20-
05. Okt. 20238,108,108,108,108,10-
04. Okt. 20237,957,957,957,957,95-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...