Deutsche Märkte schließen in 3 Stunden 41 Minuten

Greenthesis S.p.A. (SJW.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
0,8740+0,0020 (+0,23%)
Ab 12:56PM CET. Markt geöffnet.
Zeitraum:
28. Feb. 2023 - 28. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Feb. 20240,87200,87600,87200,87400,8740100
27. Feb. 20240,87000,87200,87000,87200,8720-
26. Feb. 20240,87800,87800,87600,87600,8760-
23. Feb. 20240,86000,88400,86000,88400,8840-
22. Feb. 20240,85200,86200,85200,86200,8620-
21. Feb. 20240,85000,87200,85000,87000,8700-
20. Feb. 20240,86200,87000,86200,87000,8700-
19. Feb. 20240,87400,87800,87400,87800,8780-
16. Feb. 20240,85200,85200,85200,85200,8520-
15. Feb. 20240,87200,87400,87200,87400,8740-
14. Feb. 20240,86000,87000,86000,87000,8700-
13. Feb. 20240,86400,86800,86400,86800,8680-
12. Feb. 20240,86000,86000,86000,86000,8600-
09. Feb. 20240,86200,88800,86200,88800,8880-
08. Feb. 20240,88000,90000,88000,89600,8960-
07. Feb. 20240,89400,89400,89400,89400,8940-
06. Feb. 20240,90400,91400,90400,91400,9140-
05. Feb. 20240,91800,92600,91800,92600,9260-
02. Feb. 20240,91600,91600,91600,91600,9160-
01. Feb. 20240,92800,92800,90200,90800,9080-
31. Jan. 20240,90400,91000,90400,91000,9100-
30. Jan. 20240,89200,91000,89200,90400,9040-
29. Jan. 20240,90600,90800,90600,90800,9080-
26. Jan. 20240,89800,91800,89800,90200,9020-
25. Jan. 20240,89000,89000,89000,89000,8900-
24. Jan. 20240,90200,90400,90200,90400,9040-
23. Jan. 20240,92000,92000,91000,91000,9100-
22. Jan. 20240,91200,91400,91200,91400,9140-
19. Jan. 20240,89000,91000,89000,89400,8940-
18. Jan. 20240,87200,89200,87200,89200,8920-
17. Jan. 20240,88400,88400,88400,88400,8840-
16. Jan. 20240,90400,91000,90400,91000,9100-
15. Jan. 20240,90200,90800,90200,90800,9080-
12. Jan. 20240,90000,90000,90000,90000,9000-
11. Jan. 20240,89800,92000,89800,92000,9200-
10. Jan. 20240,87600,89200,87600,89200,8920-
09. Jan. 20240,87000,89000,87000,89000,8900-
08. Jan. 20240,87000,89000,87000,89000,8900-
05. Jan. 20240,88000,88000,88000,88000,8800-
04. Jan. 20240,87400,87400,87400,87400,8740-
03. Jan. 20240,89800,89800,89600,89600,8960-
02. Jan. 20240,90000,90000,90000,90000,9000-
29. Dez. 20230,86800,86800,86800,86800,8680-
28. Dez. 20230,86600,86600,86600,86600,8660-
27. Dez. 20230,87000,89200,87000,89200,8920-
22. Dez. 20230,90000,90000,90000,90000,9000-
21. Dez. 20230,90200,90200,90200,90200,9020-
20. Dez. 20230,90400,92000,90400,92000,9200-
19. Dez. 20230,86200,93600,86200,93600,9360-
18. Dez. 20230,89000,89000,89000,89000,8900-
15. Dez. 20230,87200,89200,87200,89200,8920-
14. Dez. 20230,87600,87600,87600,87600,8760-
13. Dez. 20230,87600,89600,87600,89600,8960-
12. Dez. 20230,87600,87600,87600,87600,8760-
11. Dez. 20230,87800,90000,87800,90000,9000-
08. Dez. 20230,87600,89800,87600,89800,8980-
07. Dez. 20230,91000,91000,89200,89200,8920-
06. Dez. 20230,89200,89400,89200,89400,8940-
05. Dez. 20230,89200,91200,89000,89000,8900-
04. Dez. 20230,90400,90400,90400,90400,9040-
01. Dez. 20230,89600,90400,89600,90400,9040-
30. Nov. 20230,89600,89600,89200,89200,8920-
29. Nov. 20230,86000,86000,86000,86000,8600-
28. Nov. 20230,88000,88000,88000,88000,8800-
27. Nov. 20230,87200,87800,87200,87800,8780-
24. Nov. 20230,85600,87600,85600,87600,8760-
23. Nov. 20230,86800,87600,86800,87600,8760-
22. Nov. 20230,89000,89000,88800,88800,8880-
21. Nov. 20230,88600,88600,88400,88400,8840-
20. Nov. 20230,89000,89000,89000,89000,8900-
17. Nov. 20230,88000,88000,88000,88000,8800-
16. Nov. 20230,88000,88000,88000,88000,8800-
15. Nov. 20230,87800,92800,87000,89000,8900-
14. Nov. 20230,89000,89000,89000,89000,8900-
13. Nov. 20230,87000,89000,87000,88000,8800-
10. Nov. 20230,85000,87200,85000,87200,8720-
09. Nov. 20230,85800,86600,85800,86600,8660-
08. Nov. 20230,86800,86800,86800,86800,8680-
07. Nov. 20230,86800,86800,86800,86800,8680-
06. Nov. 20230,85800,85800,85800,85800,8580-
03. Nov. 20230,85400,85800,85400,85800,8580-
02. Nov. 20230,85400,85400,85000,85200,8520-
01. Nov. 20230,85000,85000,85000,85000,8500-
31. Okt. 20230,85000,86600,85000,86600,8660-
30. Okt. 20230,85000,85000,85000,85000,8500-
27. Okt. 20230,85000,85000,85000,85000,8500-
26. Okt. 20230,83800,84200,83800,84200,8420-
25. Okt. 20230,85200,85200,85200,85200,8520-
24. Okt. 20230,85400,85400,85400,85400,8540-
23. Okt. 20230,87200,87200,86200,86200,8620-
20. Okt. 20230,87800,87800,87800,87800,8780-
19. Okt. 20230,88800,89200,88800,89200,8920-
18. Okt. 20230,87400,87400,87400,87400,8740-
17. Okt. 20230,89400,89400,89400,89400,8940-
16. Okt. 20230,89000,89000,89000,89000,8900-
13. Okt. 20230,89400,89400,89400,89400,8940-
12. Okt. 20230,91400,91400,91400,91400,9140-
11. Okt. 20230,91800,91800,91800,91800,9180-
10. Okt. 20230,87800,87800,87800,87800,8780-
09. Okt. 20230,89000,89000,89000,89000,8900-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...