Deutsche Märkte schließen in 3 Stunden 38 Minuten
DAX
18.622,92 +124,98 (+0,68%) Euro Stoxx 50
5.011,71 +28,04 (+0,56%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.350,00 +4,20 (+0,18%) EUR/USD
1,0846 -0,0008 (-0,08%) Bitcoin EUR
63.729,96 +1.037,46 (+1,65%)
CTT - Correios De Portugal, S.A. (CTT.LS)
Lisbon - Lisbon Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 12:36PM WEST. Markt geöffnet.
Zeitraum:
03. Juni 2023 - 03. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Juni 2024 | 4,2950 | 4,3900 | 4,3400 | 4,3450 | 4,3450 | 74.758 |
| 31. Mai 2024 | 4,2950 | 4,3800 | 4,2950 | 4,3800 | 4,3800 | 689.686 |
| 30. Mai 2024 | 4,3450 | 4,3450 | 4,2650 | 4,2850 | 4,2850 | 221.743 |
| 29. Mai 2024 | 4,3950 | 4,4400 | 4,3100 | 4,3200 | 4,3200 | 260.691 |
| 28. Mai 2024 | 4,4150 | 4,4700 | 4,3750 | 4,3750 | 4,3750 | 297.681 |
| 27. Mai 2024 | 4,3700 | 4,4300 | 4,3700 | 4,3900 | 4,3900 | 155.279 |
| 24. Mai 2024 | 4,3500 | 4,4300 | 4,3100 | 4,3700 | 4,3700 | 320.480 |
| 23. Mai 2024 | 4,3650 | 4,4500 | 4,3500 | 4,3500 | 4,3500 | 253.511 |
| 22. Mai 2024 | 4,2250 | 4,4150 | 4,2250 | 4,4000 | 4,4000 | 462.382 |
| 21. Mai 2024 | 4,2900 | 4,2900 | 4,1900 | 4,2400 | 4,2400 | 244.743 |
| 20. Mai 2024 | 4,3600 | 4,3600 | 4,2500 | 4,2500 | 4,2500 | 365.758 |
| 17. Mai 2024 | 4,3250 | 4,4000 | 4,3200 | 4,3350 | 4,3350 | 402.436 |
| 16. Mai 2024 | 4,3250 | 4,3650 | 4,2550 | 4,3300 | 4,3300 | 457.231 |
| 15. Mai 2024 | 4,3200 | 4,3600 | 4,3050 | 4,3350 | 4,3350 | 547.430 |
| 14. Mai 2024 | 4,2750 | 4,3500 | 4,2150 | 4,3300 | 4,3300 | 447.406 |
| 14. Mai 2024 | 0.17 Dividende | |||||
| 13. Mai 2024 | 4,3700 | 4,4300 | 4,3300 | 4,3950 | 4,2250 | 612.015 |
| 10. Mai 2024 | 4,3800 | 4,4250 | 4,3450 | 4,3700 | 4,2010 | 420.850 |
| 09. Mai 2024 | 4,4300 | 4,4300 | 4,3600 | 4,3800 | 4,2106 | 393.305 |
| 08. Mai 2024 | 4,4000 | 4,4900 | 4,3550 | 4,3800 | 4,2106 | 526.992 |
| 07. Mai 2024 | 4,4850 | 4,5050 | 4,4550 | 4,4550 | 4,2827 | 225.041 |
| 06. Mai 2024 | 4,4000 | 4,4900 | 4,3500 | 4,4650 | 4,2923 | 207.980 |
| 03. Mai 2024 | 4,4000 | 4,5300 | 4,4000 | 4,4500 | 4,2779 | 521.177 |
| 02. Mai 2024 | 4,3850 | 4,5650 | 4,3200 | 4,5650 | 4,3884 | 346.819 |
| 30. Apr. 2024 | 4,4950 | 4,5000 | 4,4100 | 4,4100 | 4,2394 | 315.144 |
| 29. Apr. 2024 | 4,4700 | 4,5050 | 4,4650 | 4,4950 | 4,3211 | 235.736 |
| 26. Apr. 2024 | 4,4650 | 4,4750 | 4,4100 | 4,4650 | 4,2923 | 220.345 |
| 25. Apr. 2024 | 4,5250 | 4,5350 | 4,4450 | 4,4450 | 4,2731 | 188.299 |
| 24. Apr. 2024 | 4,5900 | 4,5900 | 4,4950 | 4,5250 | 4,3500 | 171.408 |
| 23. Apr. 2024 | 4,5350 | 4,5650 | 4,4900 | 4,5650 | 4,3884 | 179.769 |
| 22. Apr. 2024 | 4,4500 | 4,5350 | 4,4250 | 4,5350 | 4,3596 | 337.290 |
| 19. Apr. 2024 | 4,4800 | 4,5000 | 4,4350 | 4,4700 | 4,2971 | 335.979 |
| 18. Apr. 2024 | 4,4450 | 4,5300 | 4,4350 | 4,5300 | 4,3548 | 401.037 |
| 17. Apr. 2024 | 4,4050 | 4,4750 | 4,4050 | 4,4500 | 4,2779 | 219.329 |
| 16. Apr. 2024 | 4,4650 | 4,4750 | 4,3800 | 4,3900 | 4,2202 | 290.874 |
| 15. Apr. 2024 | 4,4000 | 4,4650 | 4,3850 | 4,4500 | 4,2779 | 410.724 |
| 12. Apr. 2024 | 4,4300 | 4,4300 | 4,3850 | 4,4150 | 4,2442 | 287.361 |
| 11. Apr. 2024 | 4,3600 | 4,4050 | 4,3450 | 4,4000 | 4,2298 | 351.158 |
| 10. Apr. 2024 | 4,3800 | 4,4150 | 4,3350 | 4,3600 | 4,1914 | 450.500 |
| 09. Apr. 2024 | 4,3450 | 4,3900 | 4,3250 | 4,3300 | 4,1625 | 270.225 |
| 08. Apr. 2024 | 4,3000 | 4,3950 | 4,2900 | 4,3450 | 4,1769 | 347.738 |
| 05. Apr. 2024 | 4,2650 | 4,2850 | 4,2200 | 4,2850 | 4,1193 | 300.676 |
| 04. Apr. 2024 | 4,2200 | 4,2950 | 4,2200 | 4,2800 | 4,1144 | 425.545 |
| 03. Apr. 2024 | 4,1800 | 4,2150 | 4,1600 | 4,2150 | 4,0520 | 285.823 |
| 02. Apr. 2024 | 4,1500 | 4,1900 | 4,1350 | 4,1900 | 4,0279 | 209.001 |
| 28. März 2024 | 4,1800 | 4,1800 | 4,1200 | 4,1300 | 3,9703 | 210.149 |
| 27. März 2024 | 4,1400 | 4,1850 | 4,1400 | 4,1550 | 3,9943 | 176.792 |
| 26. März 2024 | 4,1350 | 4,2050 | 4,1350 | 4,1800 | 4,0183 | 274.536 |
| 25. März 2024 | 4,1700 | 4,2450 | 4,1000 | 4,1650 | 4,0039 | 397.982 |
| 22. März 2024 | 4,2000 | 4,2650 | 4,1450 | 4,1900 | 4,0279 | 555.483 |
| 21. März 2024 | 3,9200 | 4,2000 | 3,9050 | 4,2000 | 4,0375 | 1.331.367 |
| 20. März 2024 | 3,7000 | 4,0400 | 3,6700 | 3,9150 | 3,7636 | 2.441.659 |
| 19. März 2024 | 3,5700 | 3,6000 | 3,5150 | 3,5750 | 3,4367 | 330.122 |
| 18. März 2024 | 3,6000 | 3,6000 | 3,5550 | 3,5550 | 3,4175 | 303.140 |
| 15. März 2024 | 3,6150 | 3,6400 | 3,5800 | 3,5800 | 3,4415 | 1.393.398 |
| 14. März 2024 | 3,6200 | 3,6850 | 3,6200 | 3,6300 | 3,4896 | 230.683 |
| 13. März 2024 | 3,6250 | 3,6600 | 3,6000 | 3,6150 | 3,4752 | 237.550 |
| 12. März 2024 | 3,6000 | 3,6300 | 3,5900 | 3,6250 | 3,4848 | 272.476 |
| 11. März 2024 | 3,5900 | 3,6000 | 3,5650 | 3,5900 | 3,4511 | 154.822 |
| 08. März 2024 | 3,5900 | 3,6300 | 3,5900 | 3,5900 | 3,4511 | 181.692 |
| 07. März 2024 | 3,5800 | 3,6300 | 3,5700 | 3,5850 | 3,4463 | 265.268 |
| 06. März 2024 | 3,5900 | 3,5950 | 3,5650 | 3,5700 | 3,4319 | 210.984 |
| 05. März 2024 | 3,5850 | 3,5900 | 3,5550 | 3,5750 | 3,4367 | 212.235 |
| 04. März 2024 | 3,5900 | 3,6000 | 3,5450 | 3,5650 | 3,4271 | 225.564 |
| 01. März 2024 | 3,6500 | 3,6650 | 3,6100 | 3,6100 | 3,4704 | 252.975 |
| 29. Feb. 2024 | 3,6500 | 3,6650 | 3,6350 | 3,6350 | 3,4944 | 241.135 |
| 28. Feb. 2024 | 3,6700 | 3,6750 | 3,6300 | 3,6500 | 3,5088 | 143.360 |
| 27. Feb. 2024 | 3,6950 | 3,6950 | 3,6500 | 3,6600 | 3,5184 | 173.268 |
| 26. Feb. 2024 | 3,7000 | 3,7000 | 3,6700 | 3,6800 | 3,5377 | 164.316 |
| 23. Feb. 2024 | 3,7200 | 3,7200 | 3,7000 | 3,7100 | 3,5665 | 107.413 |
| 22. Feb. 2024 | 3,7150 | 3,7450 | 3,7150 | 3,7200 | 3,5761 | 234.451 |
| 21. Feb. 2024 | 3,6900 | 3,7100 | 3,6900 | 3,7000 | 3,5569 | 130.328 |
| 20. Feb. 2024 | 3,7250 | 3,7250 | 3,6800 | 3,6850 | 3,5425 | 95.538 |
| 19. Feb. 2024 | 3,6950 | 3,7200 | 3,6650 | 3,7050 | 3,5617 | 266.086 |
| 16. Feb. 2024 | 3,6450 | 3,6700 | 3,6350 | 3,6700 | 3,5280 | 163.596 |
| 15. Feb. 2024 | 3,6600 | 3,6700 | 3,6300 | 3,6450 | 3,5040 | 174.102 |
| 14. Feb. 2024 | 3,6950 | 3,6950 | 3,6600 | 3,6650 | 3,5232 | 114.875 |
| 13. Feb. 2024 | 3,7150 | 3,7150 | 3,6600 | 3,6800 | 3,5377 | 246.130 |
| 12. Feb. 2024 | 3,6900 | 3,7050 | 3,6900 | 3,6950 | 3,5521 | 182.693 |
| 09. Feb. 2024 | 3,6950 | 3,7050 | 3,6600 | 3,6750 | 3,5328 | 144.591 |
| 08. Feb. 2024 | 3,7150 | 3,7550 | 3,7000 | 3,7000 | 3,5569 | 328.293 |
| 07. Feb. 2024 | 3,7250 | 3,7450 | 3,7000 | 3,7150 | 3,5713 | 359.806 |
| 06. Feb. 2024 | 3,7150 | 3,7400 | 3,6900 | 3,7200 | 3,5761 | 353.358 |
| 05. Feb. 2024 | 3,6800 | 3,7450 | 3,6700 | 3,7050 | 3,5617 | 516.038 |
| 02. Feb. 2024 | 3,6600 | 3,6950 | 3,6400 | 3,6550 | 3,5136 | 123.819 |
| 01. Feb. 2024 | 3,6750 | 3,7050 | 3,6550 | 3,6600 | 3,5184 | 178.626 |
| 31. Jan. 2024 | 3,6550 | 3,7050 | 3,6550 | 3,6800 | 3,5377 | 196.935 |
| 30. Jan. 2024 | 3,6500 | 3,6850 | 3,6250 | 3,6700 | 3,5280 | 228.746 |
| 29. Jan. 2024 | 3,6400 | 3,6700 | 3,6350 | 3,6400 | 3,4992 | 180.158 |
| 26. Jan. 2024 | 3,7000 | 3,7100 | 3,6500 | 3,6500 | 3,5088 | 279.248 |
| 25. Jan. 2024 | 3,7000 | 3,7100 | 3,6850 | 3,7050 | 3,5617 | 253.820 |
| 24. Jan. 2024 | 3,6900 | 3,7300 | 3,6850 | 3,7100 | 3,5665 | 393.504 |
| 23. Jan. 2024 | 3,6550 | 3,7050 | 3,6550 | 3,6800 | 3,5377 | 399.293 |
| 22. Jan. 2024 | 3,6450 | 3,6900 | 3,6250 | 3,6550 | 3,5136 | 287.136 |
| 19. Jan. 2024 | 3,6700 | 3,6700 | 3,6150 | 3,6300 | 3,4896 | 191.398 |
| 18. Jan. 2024 | 3,6150 | 3,6600 | 3,6100 | 3,6250 | 3,4848 | 197.217 |
| 17. Jan. 2024 | 3,5600 | 3,6200 | 3,5300 | 3,6150 | 3,4752 | 364.356 |
| 16. Jan. 2024 | 3,6200 | 3,6300 | 3,5800 | 3,5850 | 3,4463 | 169.795 |
| 15. Jan. 2024 | 3,6650 | 3,6650 | 3,6200 | 3,6200 | 3,4800 | 327.782 |
| 12. Jan. 2024 | 3,5750 | 3,6600 | 3,5700 | 3,6600 | 3,5184 | 573.917 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
