Deutsche Märkte öffnen in 3 Stunden 24 Minuten

SGL Carbon SE (SGL.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
6,07+0,10 (+1,59%)
Börsenschluss: 05:35PM CET
Zeitraum:
30. Nov. 2022 - 30. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 20236,036,146,036,076,07130.867
28. Nov. 20236,016,015,865,975,9750.652
27. Nov. 20236,056,135,935,945,94121.165
24. Nov. 20235,956,015,936,016,0166.269
23. Nov. 20236,066,095,985,995,9978.345
22. Nov. 20235,976,125,956,026,02183.070
21. Nov. 20236,116,135,925,925,92118.857
20. Nov. 20236,206,216,106,116,1158.960
17. Nov. 20236,176,226,136,186,1869.095
16. Nov. 20236,306,306,106,116,11127.160
15. Nov. 20236,276,346,146,246,2490.564
14. Nov. 20236,126,266,106,236,23190.782
13. Nov. 20236,076,136,016,076,0778.679
10. Nov. 20236,166,165,966,046,04157.544
09. Nov. 20236,016,205,996,166,16115.808
08. Nov. 20235,866,055,865,985,98185.534
07. Nov. 20236,076,075,835,875,87178.266
06. Nov. 20235,956,055,956,036,0390.521
03. Nov. 20235,806,075,725,915,91279.620
02. Nov. 20235,915,935,775,845,84221.888
01. Nov. 20235,865,895,745,845,84141.213
31. Okt. 20235,805,835,705,805,80114.533
30. Okt. 20235,725,845,725,755,75101.912
27. Okt. 20235,665,775,645,745,74118.400
26. Okt. 20235,665,765,625,725,7263.912
25. Okt. 20235,935,935,715,725,7285.238
24. Okt. 20235,765,975,765,895,89104.409
23. Okt. 20235,885,925,685,775,77182.022
20. Okt. 20235,886,065,855,935,93190.653
19. Okt. 20235,966,025,915,975,97104.838
18. Okt. 20236,146,145,956,006,00217.804
17. Okt. 20236,226,306,066,216,21175.328
16. Okt. 20236,466,466,216,226,2260.346
13. Okt. 20236,476,546,436,456,4590.175
12. Okt. 20236,476,596,476,566,5696.406
11. Okt. 20236,426,516,426,476,4749.674
10. Okt. 20236,306,496,306,476,4778.843
09. Okt. 20236,286,386,236,266,2698.887
06. Okt. 20236,466,476,266,366,3678.087
05. Okt. 20236,466,516,396,416,4135.872
04. Okt. 20236,476,566,366,476,4782.200
03. Okt. 20236,526,616,436,536,53101.436
02. Okt. 20236,646,686,556,616,6154.360
29. Sept. 20236,586,726,586,616,6146.733
28. Sept. 20236,566,686,526,596,59142.172
27. Sept. 20236,536,606,496,596,5989.710
26. Sept. 20236,536,636,396,536,53157.707
25. Sept. 20236,646,646,476,546,54108.040
22. Sept. 20236,706,706,556,656,65145.030
21. Sept. 20236,776,836,666,666,6667.984
20. Sept. 20236,706,826,686,806,8084.438
19. Sept. 20236,666,726,616,666,6675.061
18. Sept. 20236,796,796,676,706,7081.073
15. Sept. 20236,896,946,766,766,76138.484
14. Sept. 20236,786,846,756,826,8259.142
13. Sept. 20236,776,886,756,806,8080.338
12. Sept. 20236,846,846,716,786,7852.646
11. Sept. 20236,806,866,746,846,84122.201
08. Sept. 20236,806,866,696,786,78119.166
07. Sept. 20236,956,956,786,806,80110.274
06. Sept. 20237,027,076,956,976,9787.236
05. Sept. 20237,027,226,977,027,0286.402
04. Sept. 20236,937,116,917,087,0888.510
01. Sept. 20236,996,996,896,956,9596.091
31. Aug. 20236,947,076,946,996,9998.067
30. Aug. 20237,027,076,886,956,95110.661
29. Aug. 20237,077,076,977,037,0357.482
28. Aug. 20237,047,137,017,067,0668.854
25. Aug. 20236,987,076,906,986,98125.449
24. Aug. 20237,057,116,956,956,95141.496
23. Aug. 20237,107,107,017,017,0198.048
22. Aug. 20237,007,166,997,097,0979.228
21. Aug. 20237,057,096,926,946,94182.423
18. Aug. 20237,347,347,107,107,10163.934
17. Aug. 20237,327,387,277,347,3472.604
16. Aug. 20237,357,457,347,397,3934.493
15. Aug. 20237,697,697,357,387,3877.794
14. Aug. 20237,647,687,497,687,68182.800
11. Aug. 20237,537,707,537,647,64203.840
10. Aug. 20237,457,597,457,537,5368.054
09. Aug. 20237,547,547,407,437,4390.965
08. Aug. 20237,497,547,477,507,5088.512
07. Aug. 2023------
04. Aug. 20237,467,597,417,457,4599.401
03. Aug. 20237,457,527,407,507,50143.708
02. Aug. 20237,327,557,257,487,4888.433
01. Aug. 20237,537,577,487,487,4891.769
31. Juli 20237,587,707,517,607,60100.654
28. Juli 20237,667,707,587,597,5971.812
27. Juli 20237,557,747,517,727,72104.650
26. Juli 20237,587,667,487,557,55132.717
25. Juli 20237,747,847,527,627,62242.218
24. Juli 20237,727,937,357,697,69256.702
21. Juli 20237,837,847,777,787,78106.377
20. Juli 20237,957,957,777,887,88167.164
19. Juli 20238,198,237,998,008,0041.203
18. Juli 20238,158,188,098,158,1528.317
17. Juli 20238,178,208,138,148,1452.332
14. Juli 20238,278,278,158,208,2085.502
13. Juli 20238,288,338,208,288,2864.259
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...