Deutsche Märkte geschlossen

AEX-Index (^AEX)

Amsterdam - Amsterdam Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
725,99+4,25 (+0,59%)
Börsenschluss: 06:05PM CEST
Zeitraum:
28. Sept. 2022 - 28. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Sept. 2023723,81726,02715,62725,99725,99-
27. Sept. 2023723,81726,27719,66721,74721,7475.000
26. Sept. 2023720,80724,14718,90721,43721,4350.200
25. Sept. 2023728,39730,57721,25726,64726,6451.660.500
22. Sept. 2023728,73732,23726,66730,09730,0987.723.300
21. Sept. 2023733,12734,43728,82731,72731,7258.998.400
20. Sept. 2023735,50740,74734,53738,32738,3252.357.300
19. Sept. 2023734,59739,45732,96734,93734,9345.000
18. Sept. 2023740,68741,04734,65735,85735,8549.700
15. Sept. 2023748,45749,27741,10741,51741,51117.900
14. Sept. 2023737,26745,79734,64744,46744,4669.200
13. Sept. 2023733,66736,29731,15734,93734,9344.900
12. Sept. 2023741,34741,68734,62736,69736,6949.700
11. Sept. 2023741,42744,85738,48738,89738,8944.500
08. Sept. 2023741,98742,17732,75739,09739,0946.000
07. Sept. 2023741,90744,35737,93739,71739,7147.900
06. Sept. 2023743,50748,60741,10745,43745,4348.300
05. Sept. 2023744,25748,77740,63747,11747,1146.500
04. Sept. 2023750,48754,76746,82747,43747,4331.267.300
01. Sept. 2023744,54749,89743,88746,05746,0549.700
31. Aug. 2023746,65749,98743,62743,62743,62105.511.900
30. Aug. 2023746,04748,20742,33745,43745,4351.300
29. Aug. 2023743,74746,64741,97745,89745,8959.100
28. Aug. 2023739,34743,23737,51741,76741,7641.300
25. Aug. 2023732,00739,16731,96733,37733,3748.800
24. Aug. 2023748,18749,21733,34733,99733,9946.200
23. Aug. 2023739,85742,99737,36740,73740,7346.200
22. Aug. 2023738,22743,84736,83738,21738,2145.200
21. Aug. 2023735,69735,69733,59733,59733,5950.400
18. Aug. 2023735,91736,65729,61735,04735,0461.900
17. Aug. 2023755,82757,99737,36737,63737,6367.400
16. Aug. 2023756,77759,46754,04756,85756,8549.400
15. Aug. 2023768,56768,56756,70759,28759,2849.500
14. Aug. 2023764,01766,83761,07766,21766,2149.700
11. Aug. 2023773,62773,94763,36765,16765,1653.100
10. Aug. 2023772,87780,66772,57777,79777,7960.200
09. Aug. 2023772,47774,97769,08770,22770,2257.600
08. Aug. 2023768,77772,30763,11767,00767,0055.520.400
07. Aug. 2023769,48772,91768,02772,13772,1346.049.100
04. Aug. 2023770,94773,36766,40772,71772,7158.633.700
03. Aug. 2023770,25771,43764,09770,07770,0767.862.100
02. Aug. 2023777,00782,48772,97775,03775,0363.389.800
01. Aug. 2023790,17792,13784,67786,14786,1446.279.800
31. Juli 2023792,48794,41789,52792,00792,0052.552.100
28. Juli 2023788,54795,20787,98794,27794,2757.818.400
27. Juli 2023779,02793,07779,02792,06792,0666.800
26. Juli 2023777,94777,94770,53775,46775,4655.000
25. Juli 2023777,74781,13775,66779,81779,8161.000
24. Juli 2023771,41773,79769,21771,55771,5557.300
21. Juli 2023768,13773,84768,03773,75773,7550.700
20. Juli 2023769,74772,67768,21769,62769,6255.500
19. Juli 2023777,93779,19774,45775,03775,0350.400
18. Juli 2023770,92775,67770,92774,48774,4843.400
17. Juli 2023773,58777,74771,86773,45773,4538.600
14. Juli 2023775,53781,49775,53778,93778,9351.400
13. Juli 2023768,50777,12768,50774,80774,8048.700
12. Juli 2023759,98770,61759,13768,14768,1462.700
11. Juli 2023757,25758,97753,29755,82755,8248.100
10. Juli 2023749,60757,60749,60755,76755,7640.400
07. Juli 2023752,92756,67747,66753,52753,5250.700
06. Juli 2023764,97765,10751,59753,34753,3465.900
05. Juli 2023773,46775,45768,92769,89769,8951.900
04. Juli 2023777,89780,81777,45778,72778,7239.700
03. Juli 2023777,10781,11776,44776,44776,4451.300
30. Juni 2023767,38775,96765,72773,94773,9467.200
29. Juni 2023767,99770,25766,53768,94768,9445.200
28. Juni 2023762,83768,68762,30767,77767,7747.700
27. Juni 2023761,77763,11755,48760,56760,5651.300
26. Juni 2023757,15759,75751,43757,50757,5052.400
23. Juni 2023756,66759,19753,78756,60756,6060.500
22. Juni 2023752,61759,17750,74759,17759,1750.300
21. Juni 2023761,43763,35758,21759,16759,1644.300
20. Juni 2023765,38767,40762,52763,09763,0944.700
19. Juni 2023770,86772,45768,24768,98768,9843.400
16. Juni 2023774,88776,29772,37772,72772,72116.886.300
15. Juni 2023770,82774,38767,33772,64772,6459.800
14. Juni 2023766,98773,00765,96771,41771,4163.200
13. Juni 2023766,15768,85761,91767,71767,7159.400
12. Juni 2023761,35764,09759,88760,34760,3453.470.100
09. Juni 2023763,34763,34755,93759,32759,3248.197.600
08. Juni 2023758,12761,12757,32760,94760,9458.200
07. Juni 2023761,68763,65759,41761,61761,6161.100
06. Juni 2023759,77762,65757,08762,22762,2260.500
05. Juni 2023767,41768,42763,20763,34763,3452.800
02. Juni 2023759,43765,82758,14764,92764,9271.200
01. Juni 2023754,41758,02752,55756,35756,3548.000
31. Mai 2023750,14756,03748,45748,86748,86161.000
30. Mai 2023765,29765,95755,38756,67756,6762.700
29. Mai 2023769,02769,52763,66764,10764,1026.500
26. Mai 2023758,75770,39756,74767,86767,8660.300
25. Mai 2023758,44759,34753,58755,21755,2163.700
24. Mai 2023760,04760,50750,22754,13754,1366.200
23. Mai 2023766,54769,00765,51765,98765,9857.600
22. Mai 2023766,81768,59765,33767,61767,6152.800
19. Mai 2023767,92771,74767,10767,10767,1073.800
18. Mai 2023760,08766,14759,82765,28765,2853.900
17. Mai 2023754,89759,04753,82758,28758,2874.300
16. Mai 2023755,32759,29754,61756,22756,2260.000
15. Mai 2023756,00757,84753,46756,18756,1852.700
12. Mai 2023753,29755,87751,95752,99752,9960.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...