Deutsche Märkte öffnen in 6 Stunden 17 Minuten

Beate Uhse AG (USE.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
0,0025-0,0010 (-28,57%)
Börsenschluss: 08:00AM CET
Zeitraum:
27. Jan. 2022 - 27. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Jan. 20230,00250,00250,00250,00250,002550.000
25. Jan. 20230,00350,00350,00350,00350,003550.000
24. Jan. 20230,00300,00300,00300,00300,00302.500
23. Jan. 20230,00250,00400,00250,00400,0040601.000
20. Jan. 20230,00200,00250,00200,00250,00258.000
19. Jan. 20230,00200,00200,00200,00200,0020-
18. Jan. 20230,00200,00200,00100,00200,0020800.001
17. Jan. 20230,00150,00300,00150,00300,0030988.938
16. Jan. 20230,00150,01000,00150,01000,0100800.025
13. Jan. 20230,00150,00150,00150,00150,0015-
12. Jan. 20230,00150,00300,00150,00300,00302.798
11. Jan. 20230,00150,00200,00150,00200,0020-
10. Jan. 20230,00150,00150,00150,00150,0015-
09. Jan. 20230,00150,00250,00150,00250,00251.000
06. Jan. 20230,00150,00150,00150,00150,0015-
05. Jan. 20230,00150,00150,00150,00150,0015200
04. Jan. 20230,00200,00250,00200,00250,0025100
03. Jan. 20230,00150,00650,00150,00650,006583.653
02. Jan. 20230,00150,00500,00150,00500,00501.000
30. Dez. 20220,00200,00250,00200,00250,002542.991
29. Dez. 20220,00150,00200,00150,00200,0020200
28. Dez. 20220,00150,00200,00150,00200,0020520
27. Dez. 20220,00150,00150,00150,00150,0015-
23. Dez. 20220,00150,00150,00150,00150,0015-
22. Dez. 20220,00150,00150,00150,00150,0015-
21. Dez. 20220,00150,00200,00150,00200,00202.285
20. Dez. 20220,00150,00150,00150,00150,0015-
19. Dez. 20220,00150,00150,00150,00150,0015-
16. Dez. 20220,00150,00200,00150,00200,0020120
15. Dez. 20220,00150,00300,00150,00300,003010.105
14. Dez. 20220,00150,00150,00150,00150,0015-
13. Dez. 20220,00150,00150,00150,00150,0015-
12. Dez. 20220,00150,00150,00150,00150,0015-
09. Dez. 20220,00150,00150,00150,00150,0015-
08. Dez. 20220,00150,00150,00150,00150,0015-
07. Dez. 20220,00150,00150,00150,00150,0015-
06. Dez. 20220,00150,00150,00150,00150,0015-
05. Dez. 20220,00200,00200,00200,00200,0020-
02. Dez. 20220,00200,00200,00200,00200,0020-
01. Dez. 20220,00200,00200,00200,00200,0020-
30. Nov. 20220,00200,00750,00200,00750,007528.000
29. Nov. 20220,00200,00200,00200,00200,0020-
28. Nov. 20220,00200,00200,00200,00200,0020-
25. Nov. 20220,00200,00250,00200,00250,0025-
24. Nov. 20220,00100,00350,00100,00350,0035110.000
23. Nov. 20220,00200,00250,00200,00250,002520.000
22. Nov. 20220,00200,00200,00200,00200,0020-
21. Nov. 20220,00200,00200,00200,00200,0020-
18. Nov. 20220,00200,00200,00200,00200,0020806
17. Nov. 20220,00200,00250,00200,00250,00251.020
16. Nov. 20220,00200,00200,00200,00200,0020-
15. Nov. 20220,00100,00100,00100,00100,0010-
14. Nov. 20220,00100,00350,00100,00350,003510.575
11. Nov. 20220,00100,00100,00100,00100,0010-
10. Nov. 20220,00350,00350,00100,00100,00102.000
09. Nov. 20220,00100,00100,00100,00100,0010-
08. Nov. 20220,00150,00150,00150,00150,0015-
07. Nov. 20220,00150,00200,00150,00200,0020500
04. Nov. 20220,00150,00150,00150,00150,0015-
03. Nov. 20220,00150,00150,00150,00150,0015-
02. Nov. 20220,00150,00150,00150,00150,0015-
01. Nov. 20220,00150,00150,00150,00150,0015-
31. Okt. 20220,00100,00150,00100,00150,0015100
28. Okt. 20220,00150,00150,00150,00150,0015-
27. Okt. 20220,00150,00150,00150,00150,0015-
26. Okt. 20220,00150,00150,00150,00150,0015-
25. Okt. 20220,00150,00150,00150,00150,0015-
24. Okt. 20220,00150,00150,00150,00150,0015-
21. Okt. 20220,00150,00150,00150,00150,0015-
20. Okt. 20220,00150,00200,00150,00200,0020200
19. Okt. 20220,00200,00200,00200,00200,0020-
18. Okt. 20220,00200,00250,00200,00200,00205.775
17. Okt. 20220,00200,00200,00200,00200,0020-
14. Okt. 20220,00200,00200,00200,00200,002080
13. Okt. 20220,00200,00250,00200,00200,00202.197
12. Okt. 20220,00150,00200,00150,00200,0020240
11. Okt. 20220,00150,00150,00150,00150,0015-
10. Okt. 20220,00100,00200,00100,00200,00202.508
07. Okt. 20220,00200,00200,00200,00200,0020-
06. Okt. 20220,00200,00250,00200,00250,0025400
05. Okt. 20220,00200,00200,00200,00200,0020-
04. Okt. 20220,00200,00200,00200,00200,0020-
03. Okt. 20220,00200,00200,00200,00200,0020-
30. Sept. 20220,00200,00200,00200,00200,0020-
29. Sept. 20220,00200,00200,00200,00200,0020-
28. Sept. 20220,00200,00350,00200,00350,003525.000
27. Sept. 20220,00200,00200,00200,00200,0020-
26. Sept. 20220,00200,00250,00200,00250,002510
23. Sept. 20220,00200,00200,00200,00200,0020-
22. Sept. 20220,00200,00200,00200,00200,002050
21. Sept. 20220,00200,00200,00200,00200,0020-
20. Sept. 20220,00200,00200,00200,00200,0020-
19. Sept. 20220,00200,00200,00200,00200,0020-
16. Sept. 20220,00200,00200,00200,00200,0020-
15. Sept. 20220,00200,00200,00200,00200,0020-
14. Sept. 20220,00200,00200,00200,00200,0020-
13. Sept. 20220,00200,00200,00200,00200,0020-
12. Sept. 20220,00200,00200,00200,00200,0020-
09. Sept. 20220,00200,00200,00200,00200,0020-
08. Sept. 20220,00200,00200,00200,00200,002022.285
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...