3,570€
4,39%
Echtzeit-Aktienkurs Fondul Proprietatea S.A. (GDRs)
Bid:
Ask:
Aktienkurse zur Fondul Proprietatea S.A. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -0,58% | - |
| 27.02.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 1,18% | - |
| 26.02.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -1,17% | - |
| 25.02.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -0,58% | - |
| 24.02.2025 | 3,44 | 3,44 | 3,44 | 3,44 | 1,18% | - |
| 21.02.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -0,58% | - |
| 20.02.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 0,59% | - |
| 19.02.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 0,00% | - |
| 18.02.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 0,59% | - |
| 17.02.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -0,59% | - |
| 14.02.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -0,58% | - |
| 13.02.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -1,16% | - |
| 12.02.2025 | 3,46 | 3,46 | 3,46 | 3,46 | -0,57% | - |
| 11.02.2025 | 3,48 | 3,48 | 3,48 | 3,48 | 0,58% | - |
| 10.02.2025 | 3,46 | 3,46 | 3,46 | 3,46 | -0,57% | - |
| 07.02.2025 | 3,48 | 3,48 | 3,48 | 3,48 | 1,75% | - |
| 06.02.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 1,79% | - |
| 05.02.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 0,00% | - |
| 04.02.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 1,82% | - |
| 03.02.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 0,00% | - |
| 31.01.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 0,61% | - |
| 30.01.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 0,00% | - |
| 29.01.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 4,46% | - |
| 28.01.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -0,63% | - |
| 27.01.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 0,00% | - |
| 24.01.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 0,00% | - |
| 23.01.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 6,04% | - |
| 22.01.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -1,32% | - |
| 21.01.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | - |
| 20.01.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -0,66% | - |
| 17.01.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,66% | - |
| 16.01.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | - |
| 15.01.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -0,66% | - |
| 14.01.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,00% | - |
| 13.01.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,66% | - |
| 10.01.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | - |
| 09.01.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | - |
| 08.01.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 2,72% | - |
| 07.01.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 06.01.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 03.01.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | - |
| 02.01.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 30.12.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 27.12.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | - |
| 23.12.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 2,05% | - |
| 20.12.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -11,52% | - |
| 19.12.2024 | 2,94 | 3,30 | 2,94 | 3,30 | 11,49% | 250,00 |
| 18.12.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 1,37% | - |
| 17.12.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 5,04% | - |
| 16.12.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | - |
| 13.12.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 12.12.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 11.12.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 10.12.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | - |
| 09.12.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 06.12.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -7,43% | - |
| 05.12.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 2,07% | - |
| 04.12.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | - |
| 03.12.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 02.12.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 29.11.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 28.11.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -2,03% | - |
| 27.11.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | - |
| 26.11.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 25.11.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 22.11.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -9,15% | - |
| 21.11.2024 | 3,16 | 3,28 | 2,86 | 3,28 | 13,10% | - |
| 20.11.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | - |
| 19.11.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | - |
| 18.11.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 15.11.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 14.11.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 13.11.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | - |
| 12.11.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 11.11.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -4,08% | - |
| 08.11.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 07.11.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 2,78% | - |
| 06.11.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -2,70% | - |
| 05.11.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | - |
| 04.11.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 01.11.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -3,27% | - |
| 31.10.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -3,16% | - |
| 30.10.2024 | 3,16 | 3,16 | 3,16 | 3,16 | -1,86% | - |
| 29.10.2024 | 3,22 | 3,22 | 3,22 | 3,22 | 1,26% | - |
| 28.10.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -1,24% | - |
| 25.10.2024 | 3,22 | 3,22 | 3,22 | 3,22 | 0,00% | - |
| 24.10.2024 | 3,22 | 3,22 | 3,22 | 3,22 | 1,26% | - |
| 23.10.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -0,62% | - |
| 22.10.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 1,27% | - |
| 21.10.2024 | 3,16 | 3,16 | 3,16 | 3,16 | -4,82% | - |
| 18.10.2024 | 3,32 | 3,32 | 3,32 | 3,32 | 3,11% | - |
| 17.10.2024 | 3,22 | 3,22 | 3,22 | 3,22 | 1,90% | - |
| 16.10.2024 | 3,16 | 3,16 | 3,16 | 3,16 | -2,47% | - |
| 15.10.2024 | 3,24 | 3,24 | 3,24 | 3,24 | 0,62% | - |
| 14.10.2024 | 3,22 | 3,22 | 3,22 | 3,22 | 1,26% | - |
| 11.10.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -1,85% | - |
| 10.10.2024 | 3,24 | 3,24 | 3,24 | 3,24 | -5,81% | - |
| 09.10.2024 | 3,44 | 3,44 | 3,44 | 3,44 | -1,15% | - |
| 08.10.2024 | 3,48 | 3,48 | 3,48 | 3,48 | 1,16% | - |
| 07.10.2024 | 3,44 | 3,44 | 3,44 | 3,44 | 0,58% | - |