Marchés français ouverture 6 h 36 min

Beaconsmind AG (81D.BE)

Berlin - Berlin Prix différé. Devise en EUR
Ajouter à la liste dynamique
4,10000,0000 (0,00 %)
À la clôture : 09:40PM CEST
Durée:
20 juin 2023 - 20 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 juin 20244,10004,10004,10004,10004,1000176
18 juin 20243,88004,10003,84004,10004,1000-
17 juin 20243,94003,94003,52003,88003,8800-
14 juin 20243,96003,96003,58003,94003,9400-
13 juin 20243,98003,98003,76003,96003,9600-
12 juin 20244,30004,30003,76003,98003,9800-
11 juin 20244,32004,32003,78004,30004,3000-
10 juin 20243,88004,32003,68004,32004,3200-
07 juin 20244,16004,16003,72003,88003,8800-
06 juin 20243,50004,16003,50004,16004,1600-
05 juin 20244,20004,20003,76004,16004,1600-
04 juin 20244,34004,34004,04004,20004,2000-
03 juin 20243,80004,34003,80004,34004,3400-
31 mai 20244,32004,32002,98003,18003,1800-
30 mai 20244,32004,32004,06004,32004,3200-
29 mai 20243,32003,32003,32003,32003,3200-
28 mai 20244,30004,30003,66004,06004,0600-
27 mai 20243,70004,06003,20003,20003,2000-
24 mai 20243,62003,80003,60003,60003,6000-
23 mai 20243,72003,72003,62003,62003,6200-
22 mai 20243,72003,76003,72003,72003,7200-
21 mai 20243,58003,76003,58003,72003,7200-
20 mai 20243,92003,92003,56003,76003,7600-
17 mai 20244,02004,02003,84003,92003,9200-
16 mai 20244,12004,12004,02004,02004,0200-
15 mai 20244,48004,48004,12004,12004,1200-
14 mai 20243,90004,48003,90004,48004,4800-
13 mai 20244,30004,44003,70003,90003,9000-
10 mai 20244,30004,30004,08004,30004,3000-
09 mai 20244,30004,30004,30004,30004,3000-
08 mai 20244,30004,30004,14004,30004,3000-
07 mai 20243,98004,30003,66004,30004,3000-
06 mai 20243,30003,98003,30003,98003,9800-
03 mai 20244,30004,30003,30003,30003,3000-
02 mai 20244,20004,20003,64003,64003,6400-
30 avr. 20244,48004,48004,04004,20004,2000-
29 avr. 20244,32004,48004,08004,48004,4800-
26 avr. 20244,74004,74003,98004,32004,3200-
25 avr. 20244,38004,66004,16004,66004,6600-
24 avr. 20244,60004,64004,18004,36004,3600-
23 avr. 20244,34004,60004,34004,60004,6000-
22 avr. 20244,34004,42004,14004,34004,3400-
19 avr. 20244,46004,46004,08004,34004,3400-
18 avr. 20244,46004,46004,10004,46004,4600-
17 avr. 20244,50004,50004,30004,46004,4600-
16 avr. 20244,48004,52004,36004,52004,5200-
15 avr. 20244,48004,48004,34004,48004,4800-
12 avr. 20244,74004,74004,34004,48004,4800-
11 avr. 20244,74004,74004,34004,74004,7400-
10 avr. 20244,74004,74004,52004,74004,7400-
09 avr. 20244,92004,92004,60004,74004,7400-
08 avr. 20244,96004,96004,84004,92004,9200-
05 avr. 20244,96004,96004,82004,82004,8200-
04 avr. 20245,10005,10004,82004,82004,8200-
03 avr. 20245,35005,35005,10005,10005,1000-
02 avr. 20245,45005,80005,10005,40005,4000-
28 mars 20244,96005,75004,86005,45005,4500-
27 mars 20244,98005,10004,72004,96004,9600-
26 mars 20244,60004,82004,60004,74004,7400-
25 mars 20244,78004,80004,34004,60004,6000-
22 mars 20244,78004,78004,64004,78004,7800-
21 mars 20244,30004,78004,30004,78004,7800-
20 mars 20244,30004,66004,08004,30004,3000-
19 mars 20244,42004,66004,16004,30004,3000-
18 mars 20244,56004,56004,14004,42004,4200-
15 mars 20244,56004,56004,16004,56004,5600-
14 mars 20244,70004,70004,42004,56004,5600-
13 mars 20244,80004,80004,42004,70004,7000-
12 mars 20244,88004,88004,64004,80004,8000-
11 mars 20245,15005,15004,62004,88004,8800-
08 mars 20245,05005,15004,72005,15005,1500-
07 mars 20244,58005,05004,58005,05005,0500-
06 mars 20244,38004,96004,38004,58004,5800-
05 mars 20244,46004,46004,20004,38004,3800-
04 mars 20244,38004,46004,20004,46004,4600-
01 mars 20244,44004,44004,28004,38004,3800-
29 févr. 20244,42004,44004,26004,44004,4400-
28 févr. 20244,38004,42004,22004,42004,4200-
27 févr. 20244,24004,38004,18004,38004,3800-
26 févr. 20244,26004,26004,02004,24004,2400-
23 févr. 20244,26004,26004,12004,26004,2600-
22 févr. 20244,26004,26004,12004,26004,2600-
21 févr. 20244,38004,38004,12004,26004,2600-
20 févr. 20244,22004,38003,98004,38004,3800-
19 févr. 20244,20004,22003,94004,22004,2200-
16 févr. 20244,20004,20003,82004,20004,2000-
15 févr. 20244,20004,20003,98004,20004,2000-
14 févr. 20244,20004,20003,68004,20004,2000-
13 févr. 20243,92004,20003,92004,20004,2000-
12 févr. 20244,26004,26003,74003,92003,9200-
09 févr. 20244,30004,30003,74004,26004,2600-
08 févr. 20244,08004,30004,02004,30004,3000-
07 févr. 20244,22004,22003,84004,08004,0800-
06 févr. 20244,20004,22003,80004,22004,2200-
05 févr. 20244,20004,20003,94004,20004,2000-
02 févr. 20244,20004,20003,86004,20004,2000-
01 févr. 20244,20004,20003,94004,20004,2000-
31 janv. 20244,06004,20003,92004,20004,2000-
30 janv. 20244,06004,06003,82004,06004,0600-
29 janv. 20243,96004,06003,74004,06004,0600-
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...