KME Group Spa Historische Daten - KME | ADVFN

Euro vs US Dollar

Registrieren Sie sich, um in unseren aktiven Foren mit gleichgesinnten Anlegern zu diskutieren.

Registrieren

KME Group Spa (KME)

0,895

-0,024

(-2,61%)

Geschlossen 27 Januar 5:30PM

Verzögert um 15 Minuten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	0.015	1.70454545455	0.88	0.918	0.876	15527	0.91176629	DE
4	-0.007	-0.776053215078	0.902	0.919	0.85	19900	0.90260238	DE
12	-0.02	-2.18579234973	0.915	0.94	0.85	169318	0.91497883	DE
26	-0.022	-2.39912758997	0.917	0.969	0.85	87150	0.91427045	DE
52	-0.004	-0.444938820912	0.899	1.08	0.85	68936	0.9252554	DE
156	0.5695	174.961597542	0.3255	1.234	0.3255	257382	0.86399157	DE
260	0.5695	174.961597542	0.3255	1.234	0.3255	150694	0.86399157	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1737737700	0.895	-0.018	-1.97	0.908	0.908	0.895	1225
1737651300	0.913	-0.007	-0.76	0.896	0.913	0.892	23337
1737564900	0.92	0.005	0.55	0.912	0.92	0.873	124629
1737478500	0.915	0.004	0.44	0.891	0.915	0.878	9078
1737392100	0.911	0.017	1.90	0.895	0.918	0.876	27610
1737132900	0.894	-0.007	-0.78	0.88	0.894	0.88	2082
1737046500	0.901	0.013	1.46	0.888	0.907	0.85	69376
1736960100	0.888	-0.009	-1.00	0.895	0.909	0.888	30107
1736873700	0.897	-0.005	-0.55	0.912	0.912	0.897	3410
1736787300	0.902	0.002	0.22	0.912	0.912	0.902	8
1736528100	0.9	0	0.00	0.9	0.9	0.9	0
1736441700	0.9	-0.012	-1.32	0.898	0.919	0.895	123046
1736355300	0.912	0	0.00	0.897	0.912	0.897	2501
1736268900	0.912	-0.006	-0.65	0.919	0.919	0.903	1072
1736182500	0.918	0.006	0.66	0.904	0.918	0.904	1281
1735923300	0.912	0	0.00	0.912	0.912	0.912	6032
1735836900	0.912	-0.002	-0.22	0.902	0.912	0.902	3824
1735577700	0.914	0.002	0.22	0.912	0.914	0.902	14028
1735318500	0.912	-0.003	-0.33	0.902	0.912	0.901	1614
1734972900	0.915	-0.01	-1.08	0.894	0.928	0.894	87319
1734713700	0.925	0.029	3.24	0.893	0.925	0.893	4265
1734627300	0.896	-0.019	-2.08	0.902	0.912	0.896	14582
1734540900	0.915	0	0.00	0.904	0.915	0.904	195
1734454500	0.915	0.011	1.22	0.915	0.915	0.915	35
1734368100	0.904	-0.01	-1.09	0.908	0.927	0.891	22345
1734108900	0.914	-0.003	-0.33	0.914	0.914	0.914	2137
1734022500	0.917	0.026	2.92	0.901	0.917	0.901	16068
1733936100	0.891	-0.021	-2.30	0.893	0.927	0.887	23296
1733849700	0.912	0	0.00	0.91	0.912	0.91	20000
1733763300	0.912	-0.003	-0.33	0.902	0.912	0.902	1259
1733504100	0.915	0.003	0.33	0.904	0.915	0.902	1377
1733417700	0.912	0.01	1.11	0.902	0.912	0.902	5333
1733331300	0.902	0	0.00	0.902	0.902	0.902	594
1733244900	0.902	-0.026	-2.80	0.908	0.915	0.902	8021
1733158500	0.928	0.013	1.42	0.9	0.928	0.9	57159
1732899300	0.915	-0.005	-0.54	0.906	0.915	0.906	10012
1732812900	0.92	0.01	1.10	0.905	0.93	0.905	11552
1732726500	0.91	-0.02	-2.15	0.92	0.92	0.91	1246
1732640100	0.93	0.015	1.64	0.93	0.93	0.92	2646
1732553700	0.915	0	0.00	0.907	0.915	0.907	7942718
1732294500	0.915	0.012	1.33	0.912	0.915	0.912	4188
1732208100	0.903	-0.017	-1.85	0.893	0.92	0.893	36771
1732121700	0.92	0.002	0.22	0.901	0.92	0.901	15065
1732035300	0.918	-0.002	-0.22	0.908	0.92	0.894	31449
1731948900	0.92	-0.005	-0.54	0.92	0.92	0.908	13345
1731689700	0.925	-0.002	-0.22	0.92	0.925	0.92	1964
1731603300	0.927	0.007	0.76	0.926	0.927	0.9	75719
1731516900	0.92	0	0.00	0.911	0.92	0.905	18788
1731430500	0.92	0.005	0.55	0.912	0.92	0.912	1428
1731344100	0.915	-0.005	-0.54	0.939	0.939	0.915	38079
1731084900	0.92	-0.019	-2.02	0.917	0.92	0.917	27082
1730998500	0.939	0.001	0.11	0.915	0.94	0.902	51140
1730912100	0.938	-0.001	-0.11	0.9	0.938	0.898	46543
1730825700	0.939	0.009	0.97	0.915	0.939	0.89	7606
1730739300	0.93	0.015	1.64	0.902	0.93	0.885	45602
1730480100	0.915	0	0.00	0.915	0.915	0.915	8533
1730393700	0.915	0.006	0.66	0.883	0.924	0.883	66283
1730307300	0.909	0.005	0.55	0.883	0.909	0.883	5397
1730220900	0.904	0.004	0.44	0.901	0.905	0.901	11926
1730134500	0.9	-0.009	-0.99	0.9	0.9	0.9	1687

Global Connectivity

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen