Deutsche Märkte schließen in 7 Stunden 26 Minuten
DAX
17.923,68 -8,49 (-0,05%) Euro Stoxx 50
4.898,64 -22,58 (-0,46%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.319,30 +8,30 (+0,36%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.892,75 +351,61 (+0,66%)
Innofactor Oyj (TJG.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 09:33AM CEST. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 1,2400 | 1,2650 | 1,2400 | 1,2650 | 1,2650 | - |
| 30. Apr. 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2600 | 1,2600 | - |
| 29. Apr. 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | - |
| 26. Apr. 2024 | 1,2350 | 1,2500 | 1,2350 | 1,2400 | 1,2400 | - |
| 25. Apr. 2024 | 1,2450 | 1,2550 | 1,2450 | 1,2550 | 1,2550 | - |
| 24. Apr. 2024 | 1,2450 | 1,2650 | 1,2450 | 1,2600 | 1,2600 | - |
| 23. Apr. 2024 | 1,2000 | 1,2600 | 1,2000 | 1,2600 | 1,2600 | - |
| 22. Apr. 2024 | 1,2100 | 1,2150 | 1,2100 | 1,2150 | 1,2150 | - |
| 19. Apr. 2024 | 1,2100 | 1,2200 | 1,2100 | 1,2200 | 1,2200 | - |
| 18. Apr. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 17. Apr. 2024 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | - |
| 16. Apr. 2024 | 1,2200 | 1,2200 | 1,2150 | 1,2150 | 1,2150 | - |
| 15. Apr. 2024 | 1,2200 | 1,2350 | 1,2150 | 1,2350 | 1,2350 | - |
| 12. Apr. 2024 | 1,2100 | 1,2500 | 1,2100 | 1,2400 | 1,2400 | - |
| 11. Apr. 2024 | 1,2100 | 1,2200 | 1,2100 | 1,2200 | 1,2200 | - |
| 10. Apr. 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2200 | 1,2200 | - |
| 09. Apr. 2024 | 1,2000 | 1,2450 | 1,2000 | 1,2300 | 1,2300 | - |
| 08. Apr. 2024 | 1,2200 | 1,2200 | 1,2150 | 1,2150 | 1,2150 | - |
| 05. Apr. 2024 | 1,2200 | 1,2450 | 1,2200 | 1,2450 | 1,2450 | - |
| 04. Apr. 2024 | 1,2250 | 1,2450 | 1,2250 | 1,2450 | 1,2450 | - |
| 03. Apr. 2024 | 1,2400 | 1,2550 | 1,2350 | 1,2450 | 1,2450 | - |
| 02. Apr. 2024 | 1,2250 | 1,2800 | 1,2250 | 1,2550 | 1,2550 | - |
| 28. März 2024 | 1,2750 | 1,2750 | 1,2400 | 1,2500 | 1,2500 | - |
| 28. März 2024 | 0.07 Dividende | |||||
| 27. März 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,1800 | - |
| 26. März 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,1611 | - |
| 25. März 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,1470 | - |
| 22. März 2024 | 1,2300 | 1,2600 | 1,2150 | 1,2150 | 1,1470 | - |
| 21. März 2024 | 1,2550 | 1,2900 | 1,2500 | 1,2500 | 1,1800 | - |
| 20. März 2024 | 1,2450 | 1,2750 | 1,2450 | 1,2750 | 1,2036 | - |
| 19. März 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2800 | 1,2083 | - |
| 18. März 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2800 | 1,2083 | - |
| 15. März 2024 | 1,2500 | 1,2700 | 1,2500 | 1,2700 | 1,1989 | - |
| 14. März 2024 | 1,2500 | 1,2700 | 1,2500 | 1,2700 | 1,1989 | - |
| 13. März 2024 | 1,2550 | 1,2700 | 1,2550 | 1,2700 | 1,1989 | - |
| 12. März 2024 | 1,2550 | 1,2750 | 1,2550 | 1,2750 | 1,2036 | - |
| 11. März 2024 | 1,2550 | 1,2750 | 1,2550 | 1,2700 | 1,1989 | - |
| 08. März 2024 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,1753 | - |
| 07. März 2024 | 1,2500 | 1,3000 | 1,2500 | 1,2650 | 1,1942 | - |
| 06. März 2024 | 1,2700 | 1,2950 | 1,2700 | 1,2900 | 1,2178 | - |
| 05. März 2024 | 1,2650 | 1,3000 | 1,2650 | 1,2900 | 1,2178 | - |
| 04. März 2024 | 1,2700 | 1,3000 | 1,2700 | 1,2850 | 1,2130 | - |
| 01. März 2024 | 1,2750 | 1,3400 | 1,2750 | 1,2900 | 1,2178 | - |
| 29. Feb. 2024 | 1,2800 | 1,3150 | 1,2800 | 1,3000 | 1,2272 | - |
| 28. Feb. 2024 | 1,2600 | 1,3000 | 1,2600 | 1,3000 | 1,2272 | - |
| 27. Feb. 2024 | 1,2450 | 1,3200 | 1,2450 | 1,2900 | 1,2178 | - |
| 26. Feb. 2024 | 1,2500 | 1,2700 | 1,2500 | 1,2700 | 1,1989 | - |
| 23. Feb. 2024 | 1,2400 | 1,3200 | 1,2400 | 1,3200 | 1,2461 | 1.000 |
| 22. Feb. 2024 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,1753 | - |
| 21. Feb. 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,1847 | - |
| 20. Feb. 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2800 | 1,2083 | - |
| 19. Feb. 2024 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,2319 | - |
| 16. Feb. 2024 | 1,3000 | 1,3350 | 1,3000 | 1,3350 | 1,2602 | - |
| 15. Feb. 2024 | 1,3300 | 1,3300 | 1,3100 | 1,3200 | 1,2461 | - |
| 14. Feb. 2024 | 1,2800 | 1,3300 | 1,2800 | 1,3300 | 1,2555 | - |
| 13. Feb. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,1894 | - |
| 12. Feb. 2024 | 1,2400 | 1,2700 | 1,2400 | 1,2700 | 1,1989 | - |
| 09. Feb. 2024 | 1,1650 | 1,2550 | 1,1650 | 1,2550 | 1,1847 | - |
| 08. Feb. 2024 | 1,0750 | 1,0750 | 1,0750 | 1,0750 | 1,0148 | - |
| 07. Feb. 2024 | 1,1000 | 1,1350 | 1,1000 | 1,1350 | 1,0714 | - |
| 06. Feb. 2024 | 1,0800 | 1,1100 | 1,0800 | 1,1050 | 1,0431 | - |
| 05. Feb. 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,0478 | - |
| 02. Feb. 2024 | 1,0900 | 1,1350 | 1,0900 | 1,1300 | 1,0667 | - |
| 01. Feb. 2024 | 1,0900 | 1,1050 | 1,0900 | 1,1050 | 1,0431 | - |
| 31. Jan. 2024 | 1,0750 | 1,1050 | 1,0750 | 1,1050 | 1,0431 | - |
| 30. Jan. 2024 | 1,0750 | 1,0950 | 1,0750 | 1,0950 | 1,0337 | - |
| 29. Jan. 2024 | 1,0750 | 1,0900 | 1,0750 | 1,0900 | 1,0290 | - |
| 26. Jan. 2024 | 1,0650 | 1,0900 | 1,0650 | 1,0900 | 1,0290 | - |
| 25. Jan. 2024 | 1,0750 | 1,0950 | 1,0750 | 1,0950 | 1,0337 | - |
| 24. Jan. 2024 | 1,0700 | 1,0950 | 1,0700 | 1,0950 | 1,0337 | - |
| 23. Jan. 2024 | 1,0800 | 1,0900 | 1,0800 | 1,0900 | 1,0290 | - |
| 22. Jan. 2024 | 1,0750 | 1,1050 | 1,0750 | 1,1000 | 1,0384 | - |
| 19. Jan. 2024 | 1,0750 | 1,0950 | 1,0750 | 1,0900 | 1,0290 | - |
| 18. Jan. 2024 | 1,0550 | 1,0750 | 1,0550 | 1,0750 | 1,0148 | - |
| 17. Jan. 2024 | 1,1050 | 1,1300 | 1,0900 | 1,0900 | 1,0290 | - |
| 16. Jan. 2024 | 1,1050 | 1,1250 | 1,1050 | 1,1250 | 1,0620 | - |
| 15. Jan. 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,0620 | - |
| 12. Jan. 2024 | 1,1200 | 1,1350 | 1,1200 | 1,1200 | 1,0573 | - |
| 11. Jan. 2024 | 1,1300 | 1,1400 | 1,1300 | 1,1300 | 1,0667 | - |
| 10. Jan. 2024 | 1,1150 | 1,1500 | 1,1150 | 1,1500 | 1,0856 | - |
| 09. Jan. 2024 | 1,1400 | 1,1650 | 1,1300 | 1,1300 | 1,0667 | - |
| 08. Jan. 2024 | 1,1450 | 1,1600 | 1,1450 | 1,1600 | 1,0950 | - |
| 05. Jan. 2024 | 1,1350 | 1,1550 | 1,1350 | 1,1550 | 1,0903 | - |
| 04. Jan. 2024 | 1,1300 | 1,1650 | 1,1300 | 1,1550 | 1,0903 | - |
| 03. Jan. 2024 | 1,1450 | 1,1550 | 1,1450 | 1,1500 | 1,0856 | - |
| 02. Jan. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,0856 | - |
| 29. Dez. 2023 | 1,1500 | 1,1850 | 1,1500 | 1,1850 | 1,1186 | - |
| 28. Dez. 2023 | 1,1600 | 1,1700 | 1,1600 | 1,1700 | 1,1045 | - |
| 27. Dez. 2023 | 1,1650 | 1,2150 | 1,1650 | 1,1750 | 1,1092 | - |
| 22. Dez. 2023 | 1,1800 | 1,2100 | 1,1800 | 1,1850 | 1,1186 | - |
| 21. Dez. 2023 | 1,1750 | 1,2000 | 1,1750 | 1,2000 | 1,1328 | - |
| 20. Dez. 2023 | 1,1800 | 1,1950 | 1,1800 | 1,1950 | 1,1281 | - |
| 19. Dez. 2023 | 1,1800 | 1,1950 | 1,1800 | 1,1950 | 1,1281 | - |
| 18. Dez. 2023 | 1,1450 | 1,1900 | 1,1450 | 1,1900 | 1,1234 | - |
| 15. Dez. 2023 | 1,1250 | 1,1750 | 1,1250 | 1,1700 | 1,1045 | - |
| 14. Dez. 2023 | 1,1050 | 1,1500 | 1,1050 | 1,1400 | 1,0762 | - |
| 13. Dez. 2023 | 1,0600 | 1,1050 | 1,0600 | 1,1050 | 1,0431 | - |
| 12. Dez. 2023 | 1,0800 | 1,1000 | 1,0800 | 1,0850 | 1,0242 | - |
| 11. Dez. 2023 | 1,0800 | 1,1050 | 1,0800 | 1,1000 | 1,0384 | - |
| 08. Dez. 2023 | 1,0650 | 1,1150 | 1,0650 | 1,1000 | 1,0384 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
