3,020€
-8,48%
Echtzeit-Aktienkurs Fondul Proprietatea S.A. (GDRs)
Bid:
Ask:
Aktienkurse zur Fondul Proprietatea S.A. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 3,42 | 3,42 | 3,42 | 3,42 | -1,72% | - |
| 03.10.2024 | 3,48 | 3,48 | 3,48 | 3,48 | 2,35% | - |
| 02.10.2024 | 3,40 | 3,40 | 3,40 | 3,40 | 0,59% | - |
| 01.10.2024 | 3,38 | 3,38 | 3,38 | 3,38 | 0,00% | - |
| 30.09.2024 | 3,38 | 3,38 | 3,38 | 3,38 | 0,00% | - |
| 27.09.2024 | 3,38 | 3,38 | 3,38 | 3,38 | -3,98% | - |
| 26.09.2024 | 3,52 | 3,52 | 3,52 | 3,52 | -0,56% | - |
| 25.09.2024 | 3,54 | 3,54 | 3,54 | 3,54 | -6,84% | - |
| 24.09.2024 | 3,80 | 3,80 | 3,80 | 3,80 | 0,53% | - |
| 23.09.2024 | 3,78 | 3,78 | 3,78 | 3,78 | 0,00% | - |
| 20.09.2024 | 3,78 | 3,78 | 3,78 | 3,78 | 2,72% | - |
| 19.09.2024 | 3,68 | 3,68 | 3,68 | 3,68 | -2,13% | - |
| 18.09.2024 | 3,76 | 3,76 | 3,76 | 3,76 | -1,57% | - |
| 17.09.2024 | 3,82 | 3,82 | 3,82 | 3,82 | 0,53% | - |
| 16.09.2024 | 3,80 | 3,80 | 3,80 | 3,80 | -0,52% | - |
| 13.09.2024 | 3,82 | 3,82 | 3,82 | 3,82 | -1,55% | - |
| 12.09.2024 | 3,88 | 3,88 | 3,88 | 3,88 | -1,02% | - |
| 11.09.2024 | 3,92 | 3,92 | 3,92 | 3,92 | 1,03% | - |
| 10.09.2024 | 3,88 | 3,88 | 3,88 | 3,88 | 1,57% | - |
| 09.09.2024 | 3,82 | 3,82 | 3,82 | 3,82 | -3,05% | - |
| 06.09.2024 | 3,94 | 3,94 | 3,94 | 3,94 | 4,79% | - |
| 05.09.2024 | 3,76 | 3,76 | 3,76 | 3,76 | 0,53% | - |
| 04.09.2024 | 3,74 | 3,74 | 3,74 | 3,74 | 3,89% | - |
| 03.09.2024 | 3,60 | 3,60 | 3,60 | 3,60 | -2,70% | - |
| 02.09.2024 | 3,96 | 3,96 | 3,70 | 3,70 | -6,09% | - |
| 30.08.2024 | 3,94 | 3,94 | 3,94 | 3,94 | 0,00% | - |
| 29.08.2024 | 3,94 | 3,94 | 3,94 | 3,94 | -0,51% | - |
| 28.08.2024 | 3,96 | 3,96 | 3,96 | 3,96 | 0,00% | - |
| 27.08.2024 | 3,96 | 3,96 | 3,96 | 3,96 | 0,00% | - |
| 26.08.2024 | 3,96 | 3,96 | 3,96 | 3,96 | 2,59% | - |
| 23.08.2024 | 3,86 | 3,86 | 3,86 | 3,86 | 1,58% | - |
| 22.08.2024 | 3,80 | 3,80 | 3,80 | 3,80 | 2,70% | - |
| 21.08.2024 | 3,70 | 3,70 | 3,70 | 3,70 | -0,54% | - |
| 20.08.2024 | 3,72 | 3,72 | 3,72 | 3,72 | 0,54% | - |
| 19.08.2024 | 3,70 | 3,70 | 3,70 | 3,70 | -0,54% | - |
| 16.08.2024 | 3,72 | 3,72 | 3,72 | 3,72 | 0,00% | - |
| 15.08.2024 | 3,72 | 3,72 | 3,72 | 3,72 | 0,00% | - |
| 14.08.2024 | 3,72 | 3,72 | 3,72 | 3,72 | -0,53% | - |
| 13.08.2024 | 3,74 | 3,74 | 3,74 | 3,74 | 0,00% | - |
| 12.08.2024 | 3,74 | 3,74 | 3,74 | 3,74 | 0,00% | - |
| 09.08.2024 | 3,74 | 3,74 | 3,74 | 3,74 | 0,00% | - |
| 08.08.2024 | 3,74 | 3,74 | 3,74 | 3,74 | 0,00% | - |
| 07.08.2024 | 3,74 | 3,74 | 3,74 | 3,74 | 4,47% | - |
| 06.08.2024 | 3,58 | 3,58 | 3,58 | 3,58 | 4,07% | - |
| 05.08.2024 | 3,44 | 3,44 | 3,44 | 3,44 | -13,57% | - |