La bourse est fermée

Binect AG (MA10.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,3400-0,0800 (-3,31 %)
À la clôture : 05:36PM CEST
Durée:
23 juin 2023 - 23 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 juin 20242,38002,38002,32002,34002,340012 357
20 juin 20242,42002,42002,42002,42002,42002 000
19 juin 20242,44002,50002,44002,50002,50002 261
18 juin 20242,50002,50002,50002,50002,5000-
17 juin 20242,50002,50002,50002,50002,5000-
14 juin 20242,44002,50002,44002,50002,50002 854
13 juin 20242,52002,52002,52002,52002,5200-
12 juin 20242,60002,60002,54002,54002,54001 400
11 juin 20242,50002,50002,50002,50002,5000-
10 juin 20242,50002,50002,50002,50002,50002 000
07 juin 20242,50002,56002,50002,56002,56003 886
06 juin 20242,58002,60002,58002,60002,60004 888
05 juin 20242,50002,50002,50002,50002,5000-
04 juin 20242,46002,46002,46002,46002,4600-
03 juin 20242,42002,48002,42002,46002,460011 332
31 mai 20242,32002,34002,32002,34002,34004 326
30 mai 20242,36002,36002,36002,36002,3600-
29 mai 20242,38002,38002,38002,38002,3800-
28 mai 20242,38002,38002,38002,38002,3800-
27 mai 20242,38002,38002,38002,38002,3800400
24 mai 20242,40002,40002,38002,38002,38004 000
23 mai 20242,38002,38002,38002,38002,3800-
22 mai 20242,36002,38002,32002,38002,38005 000
21 mai 20242,44002,44002,44002,44002,4400-
20 mai 20242,40002,40002,40002,40002,4000-
17 mai 20242,34002,42002,34002,36002,360032 753
16 mai 20242,36002,36002,36002,36002,3600-
15 mai 20242,36002,36002,36002,36002,3600-
14 mai 20242,36002,38002,36002,38002,38004 215
13 mai 20242,34002,34002,34002,34002,3400-
10 mai 20242,20002,34002,20002,34002,340013 070
09 mai 20242,26002,26002,26002,26002,2600-
08 mai 20242,24002,24002,24002,24002,2400-
07 mai 20242,22002,24002,22002,24002,24005 665
06 mai 20242,22002,22002,18002,20002,20007 180
03 mai 20242,24002,24002,24002,24002,2400-
02 mai 20242,22002,22002,22002,22002,22006 000
30 avr. 20242,28002,28002,20002,22002,22004 205
29 avr. 20242,28002,28002,26002,26002,26002 500
26 avr. 20242,26002,26002,26002,26002,2600-
25 avr. 20242,26002,26002,26002,26002,2600-
24 avr. 20242,26002,26002,26002,26002,2600-
23 avr. 20242,26002,26002,24002,26002,26004 764
22 avr. 20242,34002,34002,30002,32002,320010 564
19 avr. 20242,30002,32002,30002,32002,32003 000
18 avr. 20242,22002,34002,22002,34002,34004 509
17 avr. 20242,20002,30002,20002,26002,26005 713
16 avr. 20242,30002,30002,18002,24002,240012 500
15 avr. 20242,30002,30002,28002,28002,28001 282
12 avr. 20242,24002,36002,20002,30002,300022 283
11 avr. 20242,20002,20002,18002,20002,20002 375
10 avr. 20242,28002,28002,28002,28002,2800-
09 avr. 20242,24002,28002,22002,28002,28007 999
08 avr. 20242,26002,28002,26002,28002,28006 000
05 avr. 20242,32002,32002,20002,24002,24008 490
04 avr. 20242,58002,62002,30002,36002,360019 525
03 avr. 20242,58002,58002,54002,54002,5400725
02 avr. 20242,50002,50002,50002,50002,5000-
28 mars 20242,42002,50002,42002,50002,50001 040
27 mars 20242,50002,58002,50002,50002,50003 003
26 mars 20242,40002,40002,40002,40002,4000-
25 mars 20242,32002,38002,32002,38002,38002 815
22 mars 20242,46002,46002,38002,44002,44004 000
21 mars 20242,32002,38002,28002,38002,380012 923
20 mars 20242,42002,42002,36002,36002,36002 000
19 mars 20242,38002,38002,38002,38002,3800-
18 mars 20242,42002,42002,38002,38002,38002 500
15 mars 20242,30002,38002,30002,38002,38003 971
14 mars 20242,38002,38002,34002,34002,34004 891
13 mars 20242,38002,38002,38002,38002,3800-
12 mars 20242,34002,38002,34002,38002,38004 000
11 mars 20242,36002,36002,32002,32002,32003 521
08 mars 20242,30002,42002,30002,34002,34003 428
07 mars 20242,30002,36002,30002,34002,34004 000
06 mars 20242,30002,30002,26002,26002,26007 000
05 mars 20242,30002,34002,30002,34002,34005 000
04 mars 20242,38002,38002,32002,34002,34004 498
01 mars 20242,50002,50002,30002,38002,38008 393
29 févr. 20242,44002,46002,44002,46002,46002 000
28 févr. 20242,40002,46002,38002,38002,38007 272
27 févr. 20242,48002,48002,42002,42002,42009 089
26 févr. 20242,22002,52002,22002,52002,520070 233
23 févr. 20242,18002,22002,18002,22002,2200421
22 févr. 20242,18002,18002,16002,18002,18008 500
21 févr. 20242,14002,22002,14002,22002,22006 081
20 févr. 20242,10002,18002,10002,12002,120013 436
19 févr. 20242,24002,24002,16002,16002,16007 500
16 févr. 20242,22002,30002,20002,22002,220020 331
15 févr. 20242,14002,22002,14002,18002,18006 475
14 févr. 20242,18002,18002,18002,18002,1800-
13 févr. 20242,14002,16002,14002,16002,16001 193
12 févr. 20242,18002,32002,18002,18002,18006 430
09 févr. 20242,20002,20002,12002,16002,16005 180
08 févr. 20242,14002,16002,14002,16002,16001 200
07 févr. 20242,20002,20002,18002,18002,18007 904
06 févr. 20242,16002,18002,16002,18002,18004 770
05 févr. 20242,16002,24002,16002,18002,18002 922
02 févr. 20242,20002,20002,20002,20002,2000-
01 févr. 20242,18002,20002,18002,20002,20005 310
31 janv. 20242,26002,36002,20002,20002,200030 119
*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...