Deutsche Märkte öffnen in 7 Stunden 48 Minuten

Smurfit Kappa Group Plc (SK3.IR)

Irish - Irish Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
47,66+0,60 (+1,27%)
Börsenschluss: 4:31PM IST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 202147,4548,0147,3647,6647,66368.765
23. Sept. 20210.293 Dividende
22. Sept. 202146,7347,3946,6247,3547,06477.475
21. Sept. 202146,7947,4946,4546,4546,16421.994
20. Sept. 202147,4347,4346,1446,5046,21492.992
17. Sept. 202149,2749,4247,8647,9747,67947.231
16. Sept. 202148,2249,2748,1648,9748,67759.496
15. Sept. 202148,3748,5947,9648,0747,77533.627
14. Sept. 202148,3648,7748,0448,3748,07259.218
13. Sept. 202149,1949,2148,1448,3648,06429.917
10. Sept. 202148,8149,0748,4348,5748,27348.390
09. Sept. 202148,6949,0248,5148,7348,43323.771
08. Sept. 202149,7849,9648,5749,0548,75478.255
07. Sept. 202149,6250,4449,6250,1449,83365.942
06. Sept. 202149,4749,9149,1849,6149,30317.444
03. Sept. 202149,2149,5948,9849,3549,04254.463
02. Sept. 202148,8549,3348,8149,1448,84308.732
01. Sept. 202148,9149,0048,4249,0048,70292.832
31. Aug. 202149,1549,4548,5148,5848,28499.962
30. Aug. 202149,0049,0848,5148,9448,64185.476
27. Aug. 202148,8849,2548,5449,0548,75198.622
26. Aug. 202148,5049,0748,4048,9048,60236.945
25. Aug. 202149,0549,5149,0249,3048,99310.622
24. Aug. 202149,7049,7048,7548,9548,65309.688
23. Aug. 202149,1549,5349,0249,4749,16261.335
20. Aug. 202148,6649,1448,3848,9848,68237.277
19. Aug. 202148,5948,8547,7348,8548,55548.153
18. Aug. 202148,7649,2348,7049,1148,81402.577
17. Aug. 202148,2649,0048,2348,6348,33253.939
16. Aug. 202148,7448,8348,3448,6248,32269.808
13. Aug. 202149,2649,3348,6549,0848,78224.186
12. Aug. 202149,3249,4749,1049,2748,97375.413
11. Aug. 202148,5849,4548,5049,3549,04276.507
10. Aug. 202148,0048,6647,7948,6048,30636.432
09. Aug. 202147,4047,8347,2647,8047,50595.328
06. Aug. 202148,1548,2547,0447,3947,10861.123
05. Aug. 202147,9048,4047,6448,1347,831.045.262
04. Aug. 202147,1247,5047,0247,3447,05424.955
03. Aug. 202147,4347,8346,7347,2146,92404.435
02. Aug. 202147,6848,0547,3147,3647,07514.510
30. Juli 202146,9347,6346,7447,5747,28565.344
29. Juli 202148,5449,0047,2747,4547,16648.697
28. Juli 202148,0049,1347,1448,3248,02962.785
27. Juli 202146,8347,6046,6447,4947,20784.359
26. Juli 202146,7547,3046,7446,9246,63457.263
23. Juli 202146,8247,5546,4547,0746,781.079.035
22. Juli 202146,3547,1146,3246,5246,23696.011
21. Juli 202145,3046,0645,1645,9145,63655.474
20. Juli 202144,6945,0544,3144,9044,62482.084
19. Juli 202144,8944,8944,1044,5044,22512.661
16. Juli 202146,0546,1445,2145,2945,01330.718
15. Juli 202146,2246,4845,7345,9445,66512.888
14. Juli 202146,4646,6746,1146,3246,033.987.994
13. Juli 202146,6446,7846,0946,4646,17410.907
12. Juli 202146,3946,7245,9046,6646,37275.270
09. Juli 202145,4946,5045,4646,3946,10454.812
08. Juli 202146,3646,4444,8045,2444,96673.973
07. Juli 202146,4746,7946,1646,7646,47664.157
06. Juli 202146,1646,7546,1646,2946,00364.441
05. Juli 202146,0346,4645,9146,4646,17215.219
02. Juli 202146,0346,2745,7045,9545,67318.825
01. Juli 202146,1546,5745,5645,7545,47540.514
30. Juni 202145,9946,2245,4845,7545,47419.087
29. Juni 202145,3746,0145,0945,9945,71292.415
28. Juni 202145,6045,8945,1545,2945,01369.649
25. Juni 202145,4746,1445,3645,6045,32342.186
24. Juni 202145,3545,5344,9545,4145,13447.774
23. Juni 202144,9745,5044,6145,2044,92483.826
22. Juni 202144,7145,1644,2744,9544,67349.120
21. Juni 202143,6244,5543,1644,5544,27294.591
18. Juni 202144,8145,1943,6543,9243,651.043.496
17. Juni 202145,4345,4844,8544,8544,57352.705
16. Juni 202145,5145,7645,1545,6045,32585.763
15. Juni 202146,4846,4845,2445,3445,06578.733
14. Juni 202145,6046,3645,4546,3246,03612.159
11. Juni 202144,3845,7044,3845,3145,03620.444
10. Juni 202143,6744,2743,5644,1943,92438.726
09. Juni 202144,1544,2643,4443,6043,33408.257
08. Juni 202143,5744,3843,4844,1843,91396.489
07. Juni 202143,4443,8943,4443,5943,32335.549
04. Juni 202143,7143,9043,4243,5643,29316.945
03. Juni 202144,0144,0843,5543,8043,53312.369
02. Juni 202143,2044,0543,1844,0543,78815.586
01. Juni 202143,6744,3643,5043,5543,28432.268
31. Mai 202143,5244,0343,4743,4743,20284.839
28. Mai 202143,8244,0343,5043,5843,31338.214
27. Mai 202143,7243,9743,5443,7043,43817.128
26. Mai 202144,0944,4643,7243,7243,45570.547
25. Mai 202143,7544,3743,4544,0943,82406.724
24. Mai 202143,7843,7843,3243,6243,35167.195
21. Mai 202144,1144,1143,4743,5043,23491.564
20. Mai 202143,2843,6243,1043,5643,29407.545
19. Mai 202143,2243,6842,7943,1942,92645.152
18. Mai 202144,2144,6244,0044,2243,95376.621
17. Mai 202143,9644,2443,6143,8643,59471.061
14. Mai 202143,6344,2143,4743,7243,45468.552
13. Mai 202142,9443,4242,7343,3143,04460.892
12. Mai 202143,3843,8143,2143,3443,07410.321
11. Mai 202143,8043,9642,9443,4143,14556.924
10. Mai 202144,2244,4743,8644,4244,15300.664
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...