Deutsche Märkte öffnen in 32 Minuten

SGL Carbon SE (SGL.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
8,35-0,35 (-4,02%)
Börsenschluss: 05:43PM CET
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 2023------
07. Feb. 20238,748,828,268,358,35187.200
06. Feb. 20238,668,828,448,708,70256.033
03. Feb. 20238,078,857,968,768,76780.387
02. Feb. 20237,957,997,727,787,78123.543
01. Feb. 20237,978,037,897,907,90102.376
31. Jan. 20237,957,997,847,937,93126.780
30. Jan. 20238,058,107,917,997,9983.790
27. Jan. 20238,028,028,028,028,02-
26. Jan. 20237,958,077,918,028,0266.787
25. Jan. 20237,867,907,647,867,8672.463
24. Jan. 20237,998,057,897,897,8963.792
23. Jan. 20238,058,127,997,997,9980.822
20. Jan. 20237,978,147,927,997,99119.673
19. Jan. 20238,128,147,827,937,93152.747
18. Jan. 20238,168,288,128,188,18108.147
17. Jan. 20238,258,358,018,168,16205.610
16. Jan. 20238,258,398,148,268,26119.241
13. Jan. 20237,988,257,918,258,25343.935
12. Jan. 20237,707,887,707,887,88110.651
11. Jan. 20237,387,807,307,707,70157.838
10. Jan. 20237,477,637,367,397,39107.938
09. Jan. 20237,557,667,427,517,51135.315
06. Jan. 20237,547,577,417,517,5179.917
05. Jan. 20237,547,637,497,537,53197.826
04. Jan. 20237,347,637,287,637,63169.383
03. Jan. 20237,057,347,057,287,2866.395
02. Jan. 20236,977,096,977,097,0961.690
30. Dez. 20227,077,096,936,936,9330.660
29. Dez. 20226,977,096,907,067,0633.376
28. Dez. 20227,147,146,976,976,9776.621
27. Dez. 20227,167,247,077,127,1264.623
23. Dez. 20227,077,147,017,107,1048.327
22. Dez. 20227,027,176,977,057,05100.524
21. Dez. 20226,997,056,927,037,0367.585
20. Dez. 20226,806,976,746,956,9594.970
19. Dez. 20226,896,976,866,936,9346.239
16. Dez. 20227,027,036,826,866,86174.664
15. Dez. 20227,287,287,057,077,0755.561
14. Dez. 20227,357,417,287,357,3570.198
13. Dez. 20227,347,517,267,397,39162.045
12. Dez. 20227,297,367,227,327,3262.086
09. Dez. 20227,247,417,217,347,3474.237
08. Dez. 20227,167,247,157,227,2268.752
07. Dez. 20227,227,267,087,197,1977.750
06. Dez. 20227,307,397,227,257,25117.173
05. Dez. 20227,427,557,307,357,35132.014
02. Dez. 20227,457,477,327,457,4583.606
01. Dez. 20227,467,597,467,507,50118.802
30. Nov. 20227,227,477,187,477,47297.518
29. Nov. 20227,177,227,057,227,22144.422
28. Nov. 20227,407,497,147,147,14143.225
25. Nov. 20227,477,477,287,447,4499.022
24. Nov. 20227,637,667,497,517,5166.782
23. Nov. 20227,417,597,407,567,5671.543
22. Nov. 20227,377,457,307,457,4558.508
21. Nov. 20227,347,397,287,367,3657.860
18. Nov. 20227,287,377,147,367,36398.734
17. Nov. 20227,307,337,097,337,33199.123
16. Nov. 20227,487,537,197,257,25163.518
15. Nov. 20227,647,667,487,537,53117.953
14. Nov. 20227,747,747,557,647,64152.998
11. Nov. 20227,727,787,617,677,6790.086
10. Nov. 20227,537,707,327,687,68201.023
09. Nov. 20227,697,827,537,577,57149.715
08. Nov. 20227,637,867,637,747,74245.538
07. Nov. 20227,267,707,227,707,70403.748
04. Nov. 20227,247,357,117,297,29241.823
03. Nov. 20227,287,327,127,257,25183.020
02. Nov. 20227,387,417,087,217,21171.617
01. Nov. 20227,307,497,287,387,38249.849
31. Okt. 20227,457,687,107,187,18300.830
28. Okt. 20226,937,326,937,327,32438.829
27. Okt. 20226,537,066,537,007,00525.040
26. Okt. 20226,496,686,346,506,50185.808
25. Okt. 20226,366,556,346,526,52108.679
24. Okt. 20226,256,476,146,436,43232.051
21. Okt. 20226,476,495,966,226,22359.865
20. Okt. 20226,376,626,376,556,55311.517
19. Okt. 20226,326,466,326,436,4369.849
18. Okt. 20226,286,426,286,346,34122.501
17. Okt. 20226,116,266,096,236,23120.159
14. Okt. 20226,326,336,096,136,1395.386
13. Okt. 20225,956,215,916,156,15130.648
12. Okt. 20225,946,035,825,975,97117.444
11. Okt. 20225,956,025,815,915,9190.190
10. Okt. 20226,016,206,016,056,05104.310
07. Okt. 20226,086,226,056,146,14112.135
06. Okt. 20226,176,296,116,136,13120.524
05. Okt. 20226,316,396,056,146,14190.637
04. Okt. 20226,256,456,256,396,39101.061
03. Okt. 20225,916,165,916,166,16103.728
30. Sept. 20225,886,115,856,006,00112.976
29. Sept. 20225,936,005,725,815,81220.682
28. Sept. 20225,885,985,695,955,95269.063
27. Sept. 20226,116,255,935,955,95133.934
26. Sept. 20226,116,266,106,166,16137.457
23. Sept. 20226,496,496,146,166,16291.326
22. Sept. 20226,376,656,326,436,43167.072
21. Sept. 20226,246,536,236,506,50149.754
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...