Deutsche Märkte geschlossen

Snam SpA (SNM.BE)

Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,2790-0,0530 (-1,22%)
Börsenschluss: 09:50PM CEST
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 20244,33804,33804,27804,27904,2790-
13. Juni 20244,31904,33304,30304,33204,3320-
12. Juni 20244,34804,34804,29904,32404,3240-
11. Juni 20244,32804,37204,30804,32904,3290-
10. Juni 20244,36804,41604,34504,41604,4160-
07. Juni 20244,46304,47404,38304,39804,3980-
06. Juni 20244,40204,51604,40204,46504,4650100
05. Juni 20244,50104,53204,50104,51404,5140-
04. Juni 20244,41204,49404,41204,48104,4810-
03. Juni 20244,39304,41304,35404,41204,4120-
31. Mai 20244,32904,36604,30604,36604,3660-
30. Mai 20244,30304,33304,30304,31204,3120-
29. Mai 20244,33004,34404,32004,32904,3290-
28. Mai 20244,38404,38404,33504,34104,3410-
27. Mai 20244,31204,38504,30404,38504,3850-
24. Mai 20244,26004,31304,23304,31204,3120-
23. Mai 20244,40204,40204,23604,26204,2620-
22. Mai 20244,47904,47904,37504,38304,3830-
21. Mai 20244,50004,50004,44604,47604,4760-
20. Mai 20244,54204,54604,52204,52504,5250-
17. Mai 20244,49104,55004,49104,54104,5410-
16. Mai 20244,43504,61704,43504,49104,4910-
15. Mai 20244,47604,50104,46104,47804,4780-
14. Mai 20244,47004,47304,44104,46204,4620-
13. Mai 20244,45304,47204,43404,46904,4690-
10. Mai 20244,43004,47504,42504,42604,4260-
09. Mai 20244,36704,42704,36304,42404,4240-
08. Mai 20244,37004,44004,37004,42704,4270-
07. Mai 20244,38904,40204,35404,36804,3680-
06. Mai 20244,32604,36904,32404,35504,3550-
03. Mai 20244,27604,33604,27604,32604,3260-
02. Mai 20244,36004,36004,26504,27404,2740-
30. Apr. 20244,33504,33504,28804,29004,2900-
29. Apr. 20244,33104,34604,31904,32804,3280-
26. Apr. 20244,33204,33204,26404,31504,3150-
25. Apr. 20244,32904,33204,25004,30104,3010-
24. Apr. 20244,39004,39004,31704,34204,3420-
23. Apr. 20244,34004,38804,32504,37904,3790-
22. Apr. 20244,30804,35304,28704,34104,3410-
19. Apr. 20244,21904,28804,21904,27204,2720-
18. Apr. 20244,23604,25204,23104,23704,2370-
17. Apr. 20244,19204,24304,19204,23804,2380-
16. Apr. 20244,19704,25504,19704,22804,2280-
15. Apr. 20244,31204,31204,22304,22304,2230-
12. Apr. 20244,23104,29904,22004,27204,2720271
11. Apr. 20244,22204,23804,18404,22404,2240-
10. Apr. 20244,25804,28204,20804,21704,2170-
09. Apr. 20244,23304,26404,23304,24704,2470-
08. Apr. 20244,27304,29404,24104,24304,2430-
05. Apr. 20244,38904,41204,25604,27304,2730-
04. Apr. 20244,42904,45304,39204,39404,3940-
03. Apr. 20244,36704,43504,36704,42804,4280-
02. Apr. 20244,38304,40004,37004,38104,3810-
28. März 20244,41804,41804,37004,38804,3880-
27. März 20244,38304,42604,35604,42604,4260-
26. März 20244,39304,40904,37804,38004,3800-
25. März 20244,35704,40104,35304,38304,3830-
22. März 20244,30804,37004,30804,36604,3660-
21. März 20244,40204,40204,29904,29904,2990-
20. März 20244,32004,40304,32004,39604,3960-
19. März 20244,32304,34304,29204,32304,3230-
18. März 20244,37704,37704,32504,32904,3290-
15. März 20244,48004,49404,36004,37404,3740-
14. März 20244,49204,52104,46704,47704,4770-
13. März 20244,49604,50804,48604,48904,4890-
12. März 20244,53804,53804,48304,49704,4970-
11. März 20244,50004,52704,50004,52704,5270-
08. März 20244,47104,52904,47104,51604,5160-
07. März 20244,44704,50704,44704,47104,4710-
06. März 20244,42704,47104,42504,46404,4640-
05. März 20244,32804,42804,32804,41104,4110-
04. März 20244,38804,38804,33304,33904,3390-
01. März 20244,35804,40404,33404,40404,4040-
29. Feb. 20244,30804,35404,30804,34204,3420-
28. Feb. 20244,35404,35404,29904,30204,3020-
27. Feb. 20244,30904,36304,30904,35504,3550-
26. Feb. 20244,35804,37004,31704,32204,3220-
23. Feb. 20244,40104,40104,34504,36604,3660-
22. Feb. 20244,44904,44904,38704,40904,4090-
21. Feb. 20244,48604,48604,44004,46704,4670-
20. Feb. 20244,42004,48204,42004,47404,4740-
19. Feb. 20244,39804,42804,39404,42704,4270-
16. Feb. 20244,41404,41404,36604,40004,4000-
15. Feb. 20244,37104,40404,37004,40404,4040-
14. Feb. 20244,32104,37204,32104,35804,3580-
13. Feb. 20244,34204,39904,34204,36004,3600-
12. Feb. 20244,32504,35804,30404,34704,3470-
09. Feb. 20244,31304,32604,28304,32004,3200-
08. Feb. 20244,36004,36004,31204,31204,3120-
07. Feb. 20244,38804,38804,33904,36004,3600-
06. Feb. 20244,45504,45504,38004,38504,3850-
05. Feb. 20244,49004,50504,43004,44704,4470-
02. Feb. 20244,53704,54904,48904,49904,4990-
01. Feb. 20244,50504,53404,49904,53404,5340-
31. Jan. 20244,48604,53604,46704,51204,5120-
30. Jan. 20244,46604,48804,44504,47204,4720-
29. Jan. 20244,48904,48904,42104,46704,4670-
26. Jan. 20244,49704,51304,46704,51204,5120-
25. Jan. 20244,62004,62004,49604,50604,5060-
24. Jan. 20244,64604,65604,61304,62204,6220-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...