Mercado abrirá em 8 h 30 min

Berenberg Aktien Mittelstand M A (0P0001748L.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
148,00+1,19 (+0,81%)
No fechamento: 10:00PM CEST
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jun. de 2024------
24 de jun. de 2024148,00148,00148,00148,00148,00-
21 de jun. de 2024146,81146,81146,81146,81146,81-
20 de jun. de 2024148,81148,81148,81148,81148,81-
19 de jun. de 2024147,13147,13147,13147,13147,13-
18 de jun. de 2024148,35148,35148,35148,35148,35-
17 de jun. de 2024147,76147,76147,76147,76147,76-
14 de jun. de 2024148,05148,05148,05148,05148,05-
13 de jun. de 2024150,49150,49150,49150,49150,49-
12 de jun. de 2024154,56154,56154,56154,56154,56-
11 de jun. de 2024153,56153,56153,56153,56153,56-
10 de jun. de 2024155,17155,17155,17155,17155,17-
07 de jun. de 2024155,38155,38155,38155,38155,38-
06 de jun. de 2024156,20156,20156,20156,20156,20-
05 de jun. de 2024155,70155,70155,70155,70155,70-
04 de jun. de 2024154,07154,07154,07154,07154,07-
03 de jun. de 2024154,57154,57154,57154,57154,57-
31 de mai. de 2024153,53153,53153,53153,53153,53-
30 de mai. de 2024------
29 de mai. de 2024153,10153,10153,10153,10153,10-
28 de mai. de 2024155,97155,97155,97155,97155,97-
27 de mai. de 2024157,24157,24157,24157,24157,24-
24 de mai. de 2024156,23156,23156,23156,23156,23-
23 de mai. de 2024155,94155,94155,94155,94155,94-
22 de mai. de 2024155,29155,29155,29155,29155,29-
21 de mai. de 2024154,29154,29154,29154,29154,29-
20 de mai. de 2024------
17 de mai. de 2024154,82154,82154,82154,82154,82-
16 de mai. de 2024155,41155,41155,41155,41155,41-
15 de mai. de 2024155,24155,24155,24155,24155,24-
14 de mai. de 2024154,33154,33154,33154,33154,33-
13 de mai. de 2024152,34152,34152,34152,34152,34-
10 de mai. de 2024152,42152,42152,42152,42152,42-
09 de mai. de 2024------
08 de mai. de 2024152,60152,60152,60152,60152,60-
07 de mai. de 2024153,31153,31153,31153,31153,31-
06 de mai. de 2024151,36151,36151,36151,36151,36-
03 de mai. de 2024150,33150,33150,33150,33150,33-
02 de mai. de 2024149,39149,39149,39149,39149,39-
30 de abr. de 2024149,95149,95149,95149,95149,95-
29 de abr. de 2024150,21150,21150,21150,21150,21-
26 de abr. de 2024149,38149,38149,38149,38149,38-
25 de abr. de 2024147,27147,27147,27147,27147,27-
24 de abr. de 2024149,40149,40149,40149,40149,40-
23 de abr. de 2024150,26150,26150,26150,26150,26-
22 de abr. de 2024148,07148,07148,07148,07148,07-
19 de abr. de 2024146,34146,34146,34146,34146,34-
18 de abr. de 2024147,96147,96147,96147,96147,96-
17 de abr. de 2024147,45147,45147,45147,45147,45-
16 de abr. de 2024147,85147,85147,85147,85147,85-
15 de abr. de 2024149,97149,97149,97149,97149,97-
12 de abr. de 2024150,66150,66150,66150,66150,66-
11 de abr. de 2024151,83151,83151,83151,83151,83-
10 de abr. de 2024152,32152,32152,32152,32152,32-
09 de abr. de 2024152,68152,68152,68152,68152,68-
08 de abr. de 2024153,18153,18153,18153,18153,18-
05 de abr. de 2024152,38152,38152,38152,38152,38-
04 de abr. de 2024153,17153,17153,17153,17153,17-
03 de abr. de 2024151,60151,60151,60151,60151,60-
02 de abr. de 2024149,93149,93149,93149,93149,93-
28 de mar. de 2024151,29151,29151,29151,29151,29-
27 de mar. de 2024152,28152,28152,28152,28152,28-
26 de mar. de 2024150,90150,90150,90150,90150,90-
25 de mar. de 2024150,04150,04150,04150,04150,04-
22 de mar. de 2024150,08150,08150,08150,08150,08-
21 de mar. de 2024149,41149,41149,41149,41149,41-
20 de mar. de 2024147,97147,97147,97147,97147,97-
19 de mar. de 2024148,25148,25148,25148,25148,25-
18 de mar. de 2024148,01148,01148,01148,01148,01-
15 de mar. de 2024148,10148,10148,10148,10148,10-
14 de mar. de 2024148,71148,71148,71148,71148,71-
13 de mar. de 2024148,11148,11148,11148,11148,11-
12 de mar. de 2024148,54148,54148,54148,54148,54-
11 de mar. de 2024146,31146,31146,31146,31146,31-
08 de mar. de 2024146,92146,92146,92146,92146,92-
07 de mar. de 2024147,58147,58147,58147,58147,58-
06 de mar. de 2024146,78146,78146,78146,78146,78-
05 de mar. de 2024145,20145,20145,20145,20145,20-
04 de mar. de 2024146,01146,01146,01146,01146,01-
01 de mar. de 2024146,09146,09146,09146,09146,09-
29 de fev. de 2024144,76144,76144,76144,76144,76-
28 de fev. de 2024145,69145,69145,69145,69145,69-
27 de fev. de 2024146,78146,78146,78146,78146,78-
26 de fev. de 2024145,48145,48145,48145,48145,48-
23 de fev. de 2024146,07146,07146,07146,07146,07-
22 de fev. de 2024146,94146,94146,94146,94146,94-
21 de fev. de 2024145,23145,23145,23145,23145,23-
20 de fev. de 2024145,38145,38145,38145,38145,38-
19 de fev. de 2024146,80146,80146,80146,80146,80-
16 de fev. de 2024147,61147,61147,61147,61147,61-
15 de fev. de 2024146,99146,99146,99146,99146,99-
14 de fev. de 2024146,72146,72146,72146,72146,72-
13 de fev. de 2024145,32145,32145,32145,32145,32-
12 de fev. de 2024147,65147,65147,65147,65147,65-
09 de fev. de 2024146,10146,10146,10146,10146,10-
08 de fev. de 2024146,30146,30146,30146,30146,30-
07 de fev. de 2024145,65145,65145,65145,65145,65-
06 de fev. de 2024147,75147,75147,75147,75147,75-
05 de fev. de 2024146,83146,83146,83146,83146,83-
02 de fev. de 2024146,26146,26146,26146,26146,26-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...