Italia markets close in 1 hour 32 minutes

NÜRNBERGER Beteiligungs-AG (NBG6.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
61,00+0,50 (+0,83%)
In data: 10:22AM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 202461,0061,0061,0061,0061,0019
25 giu 202461,0061,0060,5060,5060,5050
24 giu 202459,5061,0059,5061,0061,001.446
21 giu 202461,0061,0059,0059,0059,00485
20 giu 202461,0061,0061,0061,0061,00201
19 giu 202461,5061,5061,0061,0061,00182
18 giu 202461,0061,0061,0061,0061,00371
17 giu 202461,0061,0060,5060,5060,50203
14 giu 202460,5061,5060,5061,5061,50452
13 giu 202461,5061,5061,0061,0061,00450
12 giu 202462,5062,5062,5062,5062,5081
11 giu 202462,0062,5061,5062,5062,50373
10 giu 202462,0062,0061,5062,0062,00656
07 giu 202462,0062,5062,0062,0062,003.157
06 giu 202460,5063,5060,5062,5062,50701
05 giu 202462,0062,0061,0061,0061,00633
04 giu 202462,5062,5062,5062,5062,50438
03 giu 202461,5063,0061,0062,5062,502.725
31 mag 202462,0062,0061,5061,5061,50263
30 mag 202462,0062,0061,5062,0062,00175
29 mag 202462,0063,0062,0062,0062,003.137
28 mag 202462,5062,5062,5062,5062,50800
27 mag 202463,0063,0062,0063,0063,00100
24 mag 202463,0063,5062,0062,5062,501.619
23 mag 202462,5062,5062,5062,5062,50974
22 mag 202463,0063,5063,0063,0063,00410
21 mag 202464,0064,0062,5063,5063,50365
20 mag 202463,5063,5063,5063,5063,50-
17 mag 202464,5064,5063,0064,0064,002.354
16 mag 202464,5064,5063,5064,0064,001.289
15 mag 202463,0064,0062,0063,5063,50827
15 mag 20243.5 Dividendo
14 mag 202466,0066,0064,5066,0062,50779
13 mag 202466,0066,0064,5065,5062,032.932
10 mag 202467,0067,0065,5066,0062,50854
09 mag 202466,5066,5066,5066,5062,97-
08 mag 202466,0066,5066,0066,5062,97385
07 mag 202466,0067,0066,0066,5062,97820
06 mag 202466,0066,0065,5065,5062,03291
03 mag 202465,5065,5065,5065,5062,03-
02 mag 202464,5066,0064,5065,5062,03554
30 apr 202465,0065,5065,0065,5062,03350
29 apr 202466,5066,5066,5066,5062,97-
26 apr 202467,0067,0066,0066,0062,501
25 apr 202465,5067,0065,0066,0062,50667
24 apr 202466,5066,5066,5066,5062,9745
23 apr 202467,0067,0066,5066,5062,9740
22 apr 202466,0067,0066,0066,5062,97298
19 apr 202466,0066,0066,0066,0062,50-
18 apr 202465,5066,0065,5066,0062,50200
17 apr 202467,0067,0066,0066,0062,50660
16 apr 202467,0067,0066,5066,5062,9775
15 apr 202467,5068,0067,5068,0064,39460
12 apr 202466,5067,0066,5067,0063,4550
11 apr 202468,0069,0066,5066,5062,97500
10 apr 202466,0068,0066,0066,5062,9758
09 apr 202466,0067,0066,0066,5062,97132
08 apr 202466,0066,0066,0066,0062,50227
05 apr 202465,5067,0065,5066,0062,50241
04 apr 202466,0066,5065,0066,0062,50617
03 apr 202465,0066,0065,0066,0062,50161
02 apr 202465,5066,5065,5066,0062,501.258
28 mar 202465,5066,5065,5066,0062,50221
27 mar 202466,0067,0066,0066,5062,971.161
26 mar 202465,5065,5065,5065,5062,03-
25 mar 202465,0065,5065,0065,5062,03321
22 mar 202465,5065,5065,5065,5062,0394
21 mar 202466,0066,0064,5064,5061,081.394
20 mar 202465,5066,0065,5065,5062,03343
19 mar 202465,0065,0065,0065,0061,55-
18 mar 202464,5064,5064,5064,5061,08-
15 mar 202465,0065,0065,0065,0061,55-
14 mar 202464,0065,0064,0065,0061,55405
13 mar 202465,0065,0062,5064,0060,611.755
12 mar 202464,5065,5064,5065,5062,031.200
11 mar 202463,5064,5063,5064,5061,08166
08 mar 202464,5064,5064,5064,5061,08-
07 mar 202463,5065,0063,5064,5061,0877
06 mar 202464,5064,5064,5064,5061,08-
05 mar 202464,5064,5064,0064,0060,6181
04 mar 202465,5065,5065,5065,5062,0350
01 mar 202465,5065,5065,5065,5062,03-
29 feb 202465,0065,0064,5064,5061,0869
28 feb 202466,5066,5064,0065,0061,55154
27 feb 202465,5065,5065,0065,5062,03379
26 feb 202464,5066,0064,5066,0062,50275
23 feb 202463,5065,0063,5064,0060,61217
22 feb 202463,5064,5063,5064,5061,08650
21 feb 202465,0065,0065,0065,0061,55-
20 feb 202465,0065,5064,5065,5062,03100
19 feb 202464,0066,0064,0065,0061,55593
16 feb 202464,5065,0064,5065,0061,555
15 feb 202465,5065,5065,5065,5062,03-
14 feb 202465,0065,5065,0065,5062,03100
13 feb 202465,0065,5065,0065,5062,03139
12 feb 202464,5065,0064,5064,5061,08152
09 feb 202464,0064,0063,5064,0060,61490
08 feb 202464,0065,0064,0065,0061,55150
07 feb 202465,5065,5065,0065,0061,55100
06 feb 202464,5065,0063,5065,0061,551.562
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...