MLP SE Historische Daten - MLP | ADVFN

Euro vs US Dollar

Registrieren Sie sich für Echtzeit-Charts, Analysetools und Preise.

Registrieren

MLP SE (MLP)

7,72

0,06

(0,78%)

Geschlossen 23 März 10:00PM

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	0.73	10.443490701	6.99	7.95	6.98	66270	7.42480005	DE
4	0.91	13.362701909	6.81	7.95	6.73	44521	7.14052984	DE
12	1.79	30.1854974705	5.93	7.95	5.93	36587	6.87187656	DE
26	1.97	34.2608695652	5.75	7.95	5.56	28576	6.50618921	DE
52	2.23	40.6193078324	5.49	7.95	5.19	23704	6.27539477	DE
156	0.53	7.37134909597	7.19	7.95	4.405	37353	5.54022493	DE
260	3.71	92.5187032419	4.01	8.9	3.99	41991	6.03093685	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1742592420	7.76	0.07	0.91	7.68	7.76	7.6	39979
1742506020	7.69	-0.06	-0.77	7.79	7.79	7.43	43521
1742419620	7.75	0.27	3.61	7.47	7.95	7.44	72405
1742333220	7.48	0.24	3.31	7.24	7.6	7.24	72454
1742246820	7.24	0.22	3.13	7.07	7.24	6.99	85397
1741987620	7.02	0.03	0.43	6.99	7.13	6.98	57574
1741901220	6.99	0.05	0.72	6.99	7.07	6.91	195552
1741814820	6.94	0	0.00	6.91	7.01	6.88	27086
1741728420	6.94	0.08	1.17	6.91	6.95	6.84	25719
1741642020	6.86	-0.13	-1.86	6.99	6.99	6.86	26843
1741382820	6.99	0.02	0.29	6.99	6.99	6.9	15985
1741296420	6.97	-0.02	-0.29	6.99	6.99	6.89	25836
1741210020	6.99	0.05	0.72	6.85	6.99	6.85	12175
1741123620	6.94	-0.05	-0.72	6.91	6.98	6.76	38387
1741037220	6.99	-0.01	-0.14	6.99	7	6.92	28216
1740778020	7	0.04	0.57	6.99	7	6.9	28598
1740691620	6.96	-0.02	-0.29	6.98	6.99	6.9	35622
1740605220	6.98	-0.02	-0.29	7	7	6.92	18331
1740518820	7	0.01	0.14	6.99	7	6.87	17501
1740432420	6.99	0.04	0.58	6.94	7	6.93	46186
1740173220	6.95	0.14	2.06	6.81	6.95	6.73	17024
1740086820	6.81	0.11	1.64	6.75	6.88	6.75	19291
1740000420	6.7	-0.28	-4.01	6.91	6.98	6.5199999	50683
1739914020	6.98	0.05	0.72	7.05	7.05	6.9	18939
1739827620	6.93	-0.04	-0.57	6.92	7.03	6.92	17607
1739568420	6.97	0.01	0.14	7	7.03	6.9	41144
1739482020	6.96	-0.05	-0.71	7.05	7.05	6.96	22102
1739395620	7.01	-0.21	-2.91	7.24	7.24	7.01	30015
1739309220	7.22	0.03	0.42	7.24	7.24	7.12	20379
1739222820	7.19	0	0.00	7.19	7.28	7.19	30032
1738963620	7.19	-0.05	-0.69	7.25	7.25	7.13	19613
1738877220	7.24	0.2	2.84	7.06	7.3	7.05	56515
1738790820	7.04	0.04	0.57	6.95	7.07	6.91	31938
1738704420	7	0.1	1.45	6.86	7	6.86	12548
1738618020	6.9	-0.09	-1.29	6.92	6.94	6.71	48073
1738358820	6.99	0.02	0.29	6.95	7.04	6.89	81960
1738272420	6.97	0.09	1.31	6.9	6.98	6.81	24755
1738186020	6.88	0.07	1.03	6.84	6.9	6.78	15116
1738099620	6.81	0	0.00	6.77	6.9	6.77	30476
1738013220	6.81	-0.02	-0.29	6.9	6.92	6.71	31189
1737754020	6.83	0.17	2.55	6.66	6.91	6.66	53286
1737667620	6.66	0.07	1.06	6.59	6.68	6.53	56421
1737581220	6.59	0.03	0.46	6.51	6.59	6.46	46314
1737494820	6.5599999	0.08	1.23	6.49	6.58	6.48	15924
1737408420	6.48	-0.06	-0.92	6.53	6.61	6.48	21585
1737149220	6.54	0.23	3.65	6.4	6.55	6.4	55762
1737062820	6.3099999	0.02	0.32	6.38	6.48	6.3099999	11426
1736976420	6.29	0.05	0.80	6.2	6.41	6.2	23259
1736890020	6.24	0.01	0.16	6.11	6.37	6.05	16503
1736803620	6.23	-0.17	-2.66	6.28	6.28	6.15	20869
1736544420	6.4	0.17	2.73	6.23	6.5	6.2	84396
1736458020	6.23	0.08	1.30	6.1	6.28	6.0599999	30917
1736371620	6.15	0.05	0.82	6.2	6.2	6.03	20869
1736285220	6.1	-0.07	-1.13	6.09	6.22	6.08	9827
1736198820	6.17	0.03	0.49	6.17	6.18	6.07	20204
1735939620	6.14	-0.05	-0.81	6.16	6.22	6.01	48184
1735853220	6.19	0.09	1.48	6.01	6.19	6.01	50588
1735594020	6.1	0.03	0.49	6.07	6.14	6.0599999	22965
1735334820	6.07	0.12	2.02	5.93	6.11	5.93	19970
1734989220	5.95	-0.03	-0.50	5.99	6.0599999	5.91	23851

Essilor Luxottica (PK)

Bmo Sustainable Global B...

Bmg Bullionfund Class C2...

Bmo Core Bond Fund Serie...

Bmg Gold Bullionfund Cla...

Cash Financial Services

First Trust Emerging Mar...

Alpha Growth (PK)

Allegiant Gold (QX)

Bmo North American Divid...

Gladstone Commercial

Delayed Upgrade Clock

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

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen