Deutsche Märkte öffnen in 6 Stunden 8 Minuten

Sappi Ltd (SPI.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,5000-0,0200 (-0,79%)
Börsenschluss: 04:08PM CEST
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Apr. 20242,28002,50002,28002,50002,5000-
29. Apr. 20242,44002,52002,44002,52002,5200-
26. Apr. 20242,42002,50002,42002,50002,5000-
25. Apr. 20242,46002,52002,40002,40002,4000-
24. Apr. 20242,42002,50002,42002,50002,5000-
23. Apr. 20242,44002,52002,44002,48002,4800-
22. Apr. 20242,38002,60002,38002,56002,5600-
19. Apr. 20242,44002,56002,44002,56002,5600-
18. Apr. 20242,42002,52002,42002,52002,5200-
17. Apr. 20242,26002,26002,26002,26002,2600-
16. Apr. 20242,60002,62002,52002,52002,5200-
15. Apr. 20242,66002,74002,66002,66002,6600-
12. Apr. 20242,46002,46002,46002,46002,4600-
11. Apr. 20242,50002,74002,50002,74002,7400-
10. Apr. 20242,56002,78002,56002,74002,7400-
09. Apr. 20242,66002,78002,66002,76002,7600-
08. Apr. 20242,46002,68002,46002,68002,6800-
05. Apr. 20242,44002,64002,38002,38002,3800-
04. Apr. 20242,50002,62002,50002,58002,5800-
03. Apr. 20242,46002,52002,46002,52002,5200-
02. Apr. 20242,40002,50002,40002,50002,5000-
28. März 20242,40002,40002,38002,38002,3800-
27. März 20242,38002,42002,38002,40002,4000-
26. März 20242,42002,42002,40002,40002,4000-
25. März 20242,36002,44002,36002,42002,42002.000
22. März 20242,40002,42002,36002,38002,3800-
21. März 20242,40002,42002,36002,40002,4000-
20. März 20242,34002,44002,34002,44002,4400-
19. März 20242,34002,34002,32002,34002,3400-
18. März 20242,38002,42002,30002,30002,3000-
15. März 20242,34002,36002,28002,28002,2800300
14. März 20242,36002,36002,34002,36002,3600-
13. März 20242,28002,34002,28002,34002,3400-
12. März 20242,30002,60002,10002,60002,60005.000
11. März 20242,20002,30002,06002,06002,0600-
08. März 20242,28002,28002,08002,08002,0800-
07. März 20242,24002,28002,24002,26002,2600-
06. März 20242,16002,24002,16002,24002,2400-
05. März 20242,14002,18002,14002,14002,1400-
04. März 20242,16002,16002,12002,12002,1200-
01. März 20242,18002,18002,14002,14002,1400-
29. Feb. 20242,16002,18002,16002,18002,1800-
28. Feb. 20242,18002,18002,14002,14002,1400-
27. Feb. 20242,14002,20002,14002,20002,2000-
26. Feb. 20242,16002,16002,12002,12002,1200-
23. Feb. 20242,12002,20001,97001,97001,9700-
22. Feb. 20242,20002,24002,20002,22002,2200-
21. Feb. 20242,20002,22002,20002,22002,2200-
20. Feb. 20242,20002,22002,20002,20002,2000-
19. Feb. 20242,22002,24002,18002,22002,2200-
16. Feb. 20242,22002,24002,22002,22002,2200-
15. Feb. 20242,24002,24002,20002,22002,22004.000
14. Feb. 20242,14002,24002,00002,00002,0000-
13. Feb. 20242,22002,28002,12002,12002,1200-
12. Feb. 20242,02002,22002,02002,08002,0800-
09. Feb. 20242,06002,06001,97001,97001,9700-
08. Feb. 20242,10002,16002,10002,10002,1000-
07. Feb. 20242,10002,16002,10002,14002,1400-
06. Feb. 20242,18002,20002,18002,18002,1800-
05. Feb. 20242,20002,20002,18002,18002,1800-
02. Feb. 20242,30002,30002,02002,02002,0200-
01. Feb. 20242,14002,22002,14002,22002,2200-
31. Jan. 20242,04002,16002,04002,16002,1600-
30. Jan. 20242,10002,14001,97001,97001,9700-
29. Jan. 20242,12002,14001,98001,98001,9800-
26. Jan. 20242,08002,12002,08002,12002,1200-
25. Jan. 20242,02002,06001,87001,87001,8700-
24. Jan. 20242,02002,04002,02002,04002,0400-
23. Jan. 20241,90001,98001,90001,98001,9800-
22. Jan. 20241,91001,91001,87001,87001,8700-
19. Jan. 20241,95001,96001,92001,92001,9200-
18. Jan. 20242,00002,04001,96001,96001,9600-
17. Jan. 20242,02002,08002,00002,00002,0000-
16. Jan. 20242,10002,14002,10002,10002,1000-
15. Jan. 20242,12002,12002,12002,12002,1200-
12. Jan. 20242,02002,10001,98001,98001,9800-
11. Jan. 20242,02002,08002,02002,06002,0600-
10. Jan. 20242,06002,12002,06002,12002,1200-
10. Jan. 20242.773703 Dividende
09. Jan. 20242,20002,24002,20002,2200-0,5537-
08. Jan. 20242,12002,18002,12002,1600-0,5387-
05. Jan. 20242,14002,14001,98001,9800-0,4938-
04. Jan. 20242,10002,14002,00002,0000-0,4988-
03. Jan. 20242,08002,08002,06002,0600-0,5138-
02. Jan. 20242,14002,16002,06002,0600-0,5138-
29. Dez. 20232,10002,12002,02002,0200-0,5038-
28. Dez. 20232,08002,12002,08002,1000-0,5238-
27. Dez. 20232,08002,10001,97001,9700-0,4913-
22. Dez. 20231,95002,08001,95002,0800-0,5188-
21. Dez. 20232,02002,06002,02002,0600-0,5138-
20. Dez. 20231,95002,00001,86001,8600-0,4639-
19. Dez. 20231,90001,99001,86001,8600-0,4639-
18. Dez. 20232,00002,00001,92001,9200-0,4789-
15. Dez. 20231,96001,99001,96001,9900-0,4963-
14. Dez. 20231,99002,00001,85001,8500-0,4614-
13. Dez. 20231,94001,94001,90001,9000-0,4739-
12. Dez. 20231,93001,97001,93001,9500-0,4864-
11. Dez. 20231,92001,96001,91001,9600-0,4889-
08. Dez. 20231,95001,95001,93001,9400-0,4839-
07. Dez. 20231,97001,97001,94001,9500-0,4864-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...