Deutsche Märkte schließen in 7 Stunden 54 Minuten

SMCP SA (SFC.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,1950+0,0050 (+0,23%)
Ab 09:05AM CEST. Markt geöffnet.
Zeitraum:
17. Apr. 2023 - 17. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Apr. 20242,20002,20002,19502,19502,1950-
16. Apr. 20242,19502,20002,18502,19002,1900-
15. Apr. 20242,21502,24002,15502,23002,2300-
12. Apr. 20242,30002,30002,19002,22502,2250-
11. Apr. 20242,29502,35502,27002,33002,3300-
10. Apr. 20242,33002,41002,30502,31002,3100-
09. Apr. 20242,30002,33002,26002,32502,3250-
08. Apr. 20242,18002,21002,18002,21002,2100-
05. Apr. 20242,19502,19502,16002,18002,1800-
04. Apr. 20242,22002,29502,21502,22002,2200-
03. Apr. 20242,24502,24502,19002,20502,2050-
02. Apr. 20242,30002,31002,25502,26002,2600-
28. März 20242,28002,29002,25002,27502,2750-
27. März 20242,24002,24002,21002,22002,2200-
26. März 20242,31502,31502,22002,22002,2200-
25. März 20242,34502,34502,27002,29002,2900-
22. März 20242,33002,37002,30502,37002,3700-
21. März 20242,33502,33502,29502,32002,3200-
20. März 20242,30002,32502,25002,32502,3250-
19. März 20242,43002,43002,32502,32502,3250-
18. März 20242,38502,50502,38502,43002,4300-
15. März 20242,51002,51002,37502,39502,3950-
14. März 20242,51502,52502,45002,47502,4750-
13. März 20242,44502,49502,38502,49502,4950-
12. März 20242,33002,43502,32502,43002,4300-
11. März 20242,13002,41002,13002,34002,3400-
08. März 20242,11002,15502,09002,15502,1550-
07. März 20242,22002,22002,09502,10002,1000-
06. März 20242,25002,28002,23502,26002,2600-
05. März 20242,34502,34502,24502,26002,2600-
04. März 20242,40502,40502,31502,35502,3550-
01. März 20242,56002,56002,35502,38502,3850-
29. Feb. 20242,77502,77502,57502,60002,6000-
28. Feb. 20242,88502,88502,70002,72502,7250-
27. Feb. 20242,78502,86502,76002,83502,8350-
26. Feb. 20242,71502,87502,71502,77002,7700-
23. Feb. 20242,77502,77502,68002,71002,7100-
22. Feb. 20242,74502,77002,69502,77002,7700-
21. Feb. 20242,76002,76002,67002,67002,6700-
20. Feb. 20242,76002,76002,69002,73002,7300-
19. Feb. 20242,80002,85002,74002,74002,7400-
16. Feb. 20242,85002,89002,79502,87002,8700-
15. Feb. 20242,63502,73502,63502,73502,7350-
14. Feb. 20242,60002,68002,59002,66002,6600-
13. Feb. 20242,67502,71002,62002,62002,6200-
12. Feb. 20242,56502,73002,56502,69502,6950-
09. Feb. 20242,57502,65002,57502,60002,6000-
08. Feb. 20242,62002,67002,62002,63502,6350-
07. Feb. 20242,69002,70502,65502,65502,6550-
06. Feb. 20242,67502,71002,63502,66002,6600-
05. Feb. 20242,67002,76002,67002,70502,7050-
02. Feb. 20242,67502,74502,67502,72002,7200-
01. Feb. 20242,69002,72502,69002,69502,6950-
31. Jan. 20242,80502,80502,68002,70502,7050-
30. Jan. 20242,74502,83002,74502,81002,8100-
29. Jan. 20242,61502,82502,48002,79502,7950-
26. Jan. 20242,79002,89502,79002,89502,8950-
25. Jan. 20242,95502,95502,84002,85002,8500-
24. Jan. 20242,91002,96502,86502,94502,9450-
23. Jan. 20242,80502,87502,80502,87502,8750-
22. Jan. 20242,74002,80002,74002,80002,8000-
19. Jan. 20242,76502,77002,72002,75502,7550-
18. Jan. 20242,74502,80502,71002,80002,8000-
17. Jan. 20242,79502,79502,66002,68002,6800-
16. Jan. 20242,95502,95502,82502,82502,8250-
15. Jan. 20243,01503,03003,00003,00003,0000-
12. Jan. 20243,02003,08003,01003,08003,0800-
11. Jan. 20243,11003,11003,05003,05003,0500-
10. Jan. 20243,13503,14503,09503,09503,0950-
09. Jan. 20243,22003,25003,17503,20503,2050-
08. Jan. 20243,15503,16503,10003,13003,1300-
05. Jan. 20243,06003,16003,01503,16003,1600-
04. Jan. 20243,11503,16503,08503,12003,1200-
03. Jan. 20243,30503,37003,14003,14003,1400-
02. Jan. 20243,37503,52003,37503,41003,4100-
29. Dez. 20233,42503,47003,42503,47003,4700-
28. Dez. 20233,56503,56503,44003,47503,4750-
27. Dez. 20233,42503,62003,42503,57503,5750-
22. Dez. 20233,44003,44003,42503,42503,4250-
21. Dez. 20233,42003,45003,42003,45003,4500-
20. Dez. 20233,43503,52003,43503,46003,4600-
19. Dez. 20233,27003,46003,27003,46003,4600-
18. Dez. 20233,28503,28503,20003,25003,2500-
15. Dez. 20233,27003,38503,27003,31503,3150-
14. Dez. 20233,05003,24503,05003,24003,2400-
13. Dez. 20233,13003,13003,05503,05503,0550-
12. Dez. 20233,32003,34503,16503,16503,1650-
11. Dez. 20233,37003,37003,32503,34003,3400-
08. Dez. 20233,42003,49503,36503,37003,3700-
07. Dez. 20233,49503,49503,35003,45503,4550-
06. Dez. 20233,41003,49503,41003,49503,49506.276
05. Dez. 20233,47503,47503,39503,39503,3950-
04. Dez. 20233,45503,51003,45503,49003,4900-
01. Dez. 20233,48003,48003,46003,46503,4650-
30. Nov. 20233,55503,77503,48503,52003,5200-
29. Nov. 20233,42503,61003,42503,61003,6100-
28. Nov. 20233,42003,45003,38003,45003,4500-
27. Nov. 20233,47503,52003,46003,46003,4600-
24. Nov. 20233,53003,55503,44503,55503,5550-
23. Nov. 20233,56503,58503,47503,54503,5450-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...