Deutsche Märkte öffnen in 1 Stunde 46 Minute
Nikkei 225
38.630,82 -2,20 (-0,01%) Dow Jones 30
39.134,76 +299,90 (+0,77%) Bitcoin EUR
60.188,61 -712,38 (-1,17%) CMC Crypto 200
1.354,42 -28,24 (-2,04%) Nasdaq Compositive
17.721,59 -140,64 (-0,79%) S&P 500
5.473,17 -13,86 (-0,25%)
Samara Asset Group plc (SRAG.DU)
Dusseldorf - Dusseldorf Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 07:31PM CEST
Zeitraum:
21. Juni 2023 - 21. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 20. Juni 2024 | 2,2800 | 2,3000 | 2,2800 | 2,3000 | 2,3000 | - |
| 19. Juni 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 18. Juni 2024 | 2,1200 | 2,1800 | 2,1200 | 2,1800 | 2,1800 | - |
| 17. Juni 2024 | 2,3200 | 2,3200 | 2,1400 | 2,1400 | 2,1400 | - |
| 14. Juni 2024 | 2,2000 | 2,2000 | 2,1600 | 2,1600 | 2,1600 | - |
| 13. Juni 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 12. Juni 2024 | 2,1000 | 2,1800 | 2,1000 | 2,1000 | 2,1000 | 6 |
| 11. Juni 2024 | 2,2200 | 2,2800 | 2,1200 | 2,1200 | 2,1200 | - |
| 10. Juni 2024 | 2,2200 | 2,3000 | 2,2200 | 2,2200 | 2,2200 | - |
| 07. Juni 2024 | 2,3000 | 2,3000 | 2,2400 | 2,2400 | 2,2400 | - |
| 06. Juni 2024 | 2,4200 | 2,4200 | 2,3200 | 2,3200 | 2,3200 | - |
| 05. Juni 2024 | 2,3200 | 2,4200 | 2,3000 | 2,4200 | 2,4200 | - |
| 04. Juni 2024 | 2,2600 | 2,3000 | 2,2600 | 2,3000 | 2,3000 | - |
| 03. Juni 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 31. Mai 2024 | 2,0000 | 2,1000 | 2,0000 | 2,0200 | 2,0200 | - |
| 30. Mai 2024 | 1,9000 | 2,0200 | 1,9000 | 2,0200 | 2,0200 | - |
| 29. Mai 2024 | 1,7600 | 1,8000 | 1,7600 | 1,8000 | 1,8000 | - |
| 28. Mai 2024 | 1,6900 | 1,7700 | 1,6900 | 1,7700 | 1,7700 | - |
| 27. Mai 2024 | 1,6500 | 1,7000 | 1,6500 | 1,7000 | 1,7000 | - |
| 24. Mai 2024 | 1,6300 | 1,7000 | 1,6300 | 1,6600 | 1,6600 | - |
| 23. Mai 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 22. Mai 2024 | 1,4100 | 1,4500 | 1,4100 | 1,4500 | 1,4500 | - |
| 21. Mai 2024 | 1,3900 | 1,4200 | 1,3900 | 1,4200 | 1,4200 | - |
| 20. Mai 2024 | 1,3800 | 1,4500 | 1,3800 | 1,4000 | 1,4000 | - |
| 17. Mai 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 16. Mai 2024 | 1,1000 | 1,1100 | 1,1000 | 1,1100 | 1,1100 | - |
| 15. Mai 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1000 | 1,1000 | - |
| 14. Mai 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1100 | 1,1100 | - |
| 13. Mai 2024 | 1,1000 | 1,1100 | 1,1000 | 1,1100 | 1,1100 | - |
| 10. Mai 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1100 | 1,1100 | - |
| 09. Mai 2024 | 1,1000 | 1,1100 | 1,1000 | 1,1000 | 1,1000 | - |
| 08. Mai 2024 | 1,1000 | 1,1100 | 1,1000 | 1,1100 | 1,1100 | - |
| 07. Mai 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1100 | 1,1100 | - |
| 06. Mai 2024 | 1,1000 | 1,1400 | 1,1000 | 1,1100 | 1,1100 | - |
| 03. Mai 2024 | 1,1000 | 1,1400 | 1,1000 | 1,1100 | 1,1100 | - |
| 02. Mai 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1100 | 1,1100 | - |
| 30. Apr. 2024 | 1,1500 | 1,1500 | 1,1100 | 1,1100 | 1,1100 | - |
| 29. Apr. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 26. Apr. 2024 | 1,2800 | 1,2900 | 1,2800 | 1,2900 | 1,2900 | - |
| 25. Apr. 2024 | 1,2800 | 1,2900 | 1,2400 | 1,2900 | 1,2900 | - |
| 24. Apr. 2024 | 1,2800 | 1,3100 | 1,2800 | 1,2900 | 1,2900 | - |
| 23. Apr. 2024 | 1,2800 | 1,2900 | 1,2700 | 1,2900 | 1,2900 | - |
| 22. Apr. 2024 | 1,2800 | 1,3300 | 1,2700 | 1,2900 | 1,2900 | - |
| 19. Apr. 2024 | 1,2700 | 1,2900 | 1,2700 | 1,2900 | 1,2900 | - |
| 18. Apr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 17. Apr. 2024 | 1,1600 | 1,1700 | 1,1600 | 1,1700 | 1,1700 | - |
| 16. Apr. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 15. Apr. 2024 | 1,2800 | 1,3300 | 1,2700 | 1,2700 | 1,2700 | - |
| 12. Apr. 2024 | 1,2800 | 1,3700 | 1,2800 | 1,3700 | 1,3700 | - |
| 11. Apr. 2024 | 1,2800 | 1,3400 | 1,2800 | 1,2900 | 1,2900 | - |
| 10. Apr. 2024 | 1,2800 | 1,2900 | 1,2800 | 1,2900 | 1,2900 | - |
| 09. Apr. 2024 | 1,2800 | 1,2900 | 1,2800 | 1,2900 | 1,2900 | - |
| 08. Apr. 2024 | 1,2900 | 1,3400 | 1,2900 | 1,2900 | 1,2900 | - |
| 05. Apr. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 04. Apr. 2024 | 1,3300 | 1,3900 | 1,3300 | 1,3900 | 1,3900 | - |
| 03. Apr. 2024 | 1,3300 | 1,3400 | 1,3300 | 1,3400 | 1,3400 | - |
| 02. Apr. 2024 | 1,3800 | 1,3800 | 1,3400 | 1,3400 | 1,3400 | - |
| 28. März 2024 | 1,4200 | 1,4200 | 1,3900 | 1,3900 | 1,3900 | - |
| 27. März 2024 | 1,4200 | 1,4300 | 1,4200 | 1,4300 | 1,4300 | - |
| 26. März 2024 | 1,4600 | 1,5300 | 1,4600 | 1,5300 | 1,5300 | - |
| 25. März 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 22. März 2024 | 1,2900 | 1,3000 | 1,2900 | 1,3000 | 1,3000 | - |
| 21. März 2024 | 1,4000 | 1,4100 | 1,4000 | 1,4100 | 1,4100 | - |
| 20. März 2024 | 1,4400 | 1,4400 | 1,4100 | 1,4100 | 1,4100 | - |
| 19. März 2024 | 1,4600 | 1,4600 | 1,4500 | 1,4500 | 1,4500 | - |
| 18. März 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 15. März 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 14. März 2024 | 1,5800 | 1,6400 | 1,5800 | 1,6400 | 1,6400 | - |
| 13. März 2024 | 1,6200 | 1,6200 | 1,5900 | 1,5900 | 1,5900 | - |
| 12. März 2024 | 1,7000 | 1,7100 | 1,7000 | 1,7100 | 1,7100 | - |
| 11. März 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 08. März 2024 | 1,4400 | 1,4500 | 1,4400 | 1,4500 | 1,4500 | - |
| 07. März 2024 | 1,4400 | 1,4500 | 1,4400 | 1,4500 | 1,4500 | - |
| 06. März 2024 | 1,4400 | 1,4500 | 1,4400 | 1,4500 | 1,4500 | - |
| 05. März 2024 | 1,4400 | 1,4500 | 1,4400 | 1,4500 | 1,4500 | - |
| 04. März 2024 | 1,5000 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | - |
| 01. März 2024 | 1,8000 | 1,8000 | 1,7700 | 1,7700 | 1,7700 | - |
| 29. Feb. 2024 | 1,5700 | 1,5800 | 1,5700 | 1,5800 | 1,5800 | - |
| 28. Feb. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 27. Feb. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 26. Feb. 2024 | 1,2600 | 1,2600 | 1,2500 | 1,2500 | 1,2500 | - |
| 23. Feb. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 22. Feb. 2024 | 1,2300 | 1,2800 | 1,2300 | 1,2800 | 1,2800 | - |
| 21. Feb. 2024 | 1,2200 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | - |
| 20. Feb. 2024 | 1,1800 | 1,4000 | 1,1800 | 1,4000 | 1,4000 | 3.160 |
| 19. Feb. 2024 | 1,1600 | 1,1900 | 1,1600 | 1,1900 | 1,1900 | - |
| 16. Feb. 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 15. Feb. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 14. Feb. 2024 | 1,0700 | 1,0700 | 1,0600 | 1,0600 | 1,0600 | - |
| 13. Feb. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 12. Feb. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 09. Feb. 2024 | 1,1600 | 1,1900 | 1,1600 | 1,1900 | 1,1900 | - |
| 08. Feb. 2024 | 1,1600 | 1,1900 | 1,1600 | 1,1900 | 1,1900 | - |
| 07. Feb. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 06. Feb. 2024 | 1,2000 | 1,2000 | 1,1900 | 1,1900 | 1,1900 | - |
| 05. Feb. 2024 | 1,2000 | 1,2600 | 1,2000 | 1,2600 | 1,2600 | - |
| 02. Feb. 2024 | 1,2000 | 1,2100 | 1,2000 | 1,2100 | 1,2100 | - |
| 01. Feb. 2024 | 1,1600 | 1,2100 | 1,1600 | 1,2100 | 1,2100 | - |
| 31. Jan. 2024 | 1,1600 | 1,1700 | 1,1600 | 1,1700 | 1,1700 | - |
| 30. Jan. 2024 | 1,1800 | 1,1800 | 1,1700 | 1,1700 | 1,1700 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
