Deutsche Märkte öffnen in 26 Minuten

IBEX 35... (^IBEX)

MCE - MCE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
9.202,20-28,50 (-0,31%)
Börsenschluss: 5:38PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Juni 20219.266,309.274,609.201,009.202,209.202,20161.804.400
15. Juni 20219.310,809.310,809.220,709.230,709.230,70119.439.700
14. Juni 20219.238,709.302,709.233,009.281,109.281,10135.889.000
11. Juni 20219.144,009.211,809.131,109.205,009.205,00107.059.800
10. Juni 20219.190,809.205,109.113,109.133,809.133,80154.773.800
09. Juni 20219.157,209.185,009.128,809.156,109.156,10124.744.700
08. Juni 20219.159,609.204,809.110,609.153,609.153,60144.263.700
07. Juni 20219.076,109.175,909.042,009.163,609.163,60129.664.800
04. Juni 20219.144,509.158,809.071,209.088,309.088,30131.208.100
03. Juni 20219.179,809.189,409.086,609.142,409.142,40164.216.700
02. Juni 20219.198,309.216,009.152,009.180,709.180,70137.506.400
01. Juni 20219.167,309.226,809.137,209.189,709.189,70143.121.400
31. Mai 20219.224,209.226,109.148,909.148,909.148,90102.386.400
28. Mai 20219.237,809.243,309.204,309.224,609.224,60192.320.800
27. Mai 20219.183,809.254,709.173,509.186,109.186,10325.441.300
26. Mai 20219.232,009.243,409.144,909.196,909.196,90160.831.700
25. Mai 20219.220,909.245,609.197,009.208,709.208,70147.285.300
24. Mai 20219.230,409.243,209.170,809.205,509.205,5091.842.700
21. Mai 20219.129,609.223,909.110,609.204,009.204,00175.406.200
20. Mai 20219.112,109.124,308.997,209.124,309.124,30138.305.200
19. Mai 20219.121,409.164,708.977,909.070,709.070,70200.253.900
18. Mai 20219.214,209.241,509.127,209.183,909.183,90176.037.400
17. Mai 20219.166,709.203,009.099,509.155,609.155,60164.174.400
14. Mai 20219.036,309.149,009.005,909.145,609.145,60161.364.300
13. Mai 20218.932,708.989,608.804,308.966,208.966,20173.524.400
12. Mai 20218.990,209.055,208.953,409.007,709.007,70195.759.200
11. Mai 20219.065,109.078,708.948,108.987,208.987,20232.088.700
10. Mai 20219.121,509.149,109.061,109.144,309.144,30237.075.400
07. Mai 20219.042,009.065,908.982,909.059,209.059,20191.889.900
06. Mai 20218.982,609.010,508.912,208.982,208.982,20188.334.200
05. Mai 20218.896,708.967,808.881,408.967,808.967,80180.443.400
04. Mai 20218.906,009.002,408.811,908.830,408.830,40231.895.800
03. Mai 20218.821,608.904,708.796,308.893,708.893,70150.399.700
30. Apr. 20218.822,308.860,408.808,608.815,008.815,00267.612.000
29. Apr. 20218.821,808.869,908.801,408.823,208.823,20261.774.400
28. Apr. 20218.779,108.815,908.717,608.799,608.799,60218.196.700
27. Apr. 20218.690,808.756,708.655,308.756,708.756,70183.162.900
26. Apr. 20218.629,908.714,608.590,608.701,908.701,90162.998.200
23. Apr. 20218.629,408.674,008.571,708.618,608.618,60118.119.300
22. Apr. 20218.548,608.656,808.527,508.656,808.656,80136.381.300
21. Apr. 20218.492,908.566,308.426,208.519,808.519,80175.189.200
20. Apr. 20218.699,408.703,908.450,708.459,408.459,40214.621.600
19. Apr. 20218.613,808.741,408.609,308.711,408.711,40171.375.300
16. Apr. 20218.585,008.656,408.553,608.613,508.613,50176.861.600
15. Apr. 20218.603,108.621,908.564,708.571,608.571,60146.073.800
14. Apr. 20218.532,608.595,708.510,108.588,408.588,40133.519.000
13. Apr. 20218.533,208.568,308.467,308.525,108.525,10152.574.000
12. Apr. 20218.556,108.556,908.481,008.532,608.532,60131.409.400
09. Apr. 20218.639,308.647,408.565,808.565,808.565,80133.458.400
08. Apr. 20218.626,508.637,808.564,408.637,808.637,80165.761.800
07. Apr. 20218.648,308.661,808.592,208.597,408.597,40137.394.800
06. Apr. 20218.673,208.691,908.615,508.634,608.634,60201.717.300
01. Apr. 20218.595,608.610,108.542,708.577,608.577,60150.979.000
31. März 20218.594,708.652,208.568,008.580,008.580,00265.542.300
30. März 20218.542,908.612,308.532,408.595,208.595,20171.860.100
29. März 20218.502,808.540,408.451,508.492,108.492,10177.594.200
26. März 20218.480,508.528,808.437,808.498,208.498,20233.895.700
25. März 20218.420,308.439,208.299,708.409,508.409,50161.359.200
24. März 20218.351,308.443,708.288,808.443,708.443,70187.924.600
23. März 20218.316,708.425,908.274,208.390,308.390,30203.402.800
22. März 20218.430,208.432,608.324,808.343,508.343,50229.082.300
19. März 20218.560,108.591,208.465,908.493,008.493,00375.052.600
18. März 20218.632,608.658,808.587,108.624,608.624,60237.338.400
17. März 20218.652,108.659,108.570,108.599,508.599,50173.237.000
16. März 20218.679,408.717,608.617,808.657,708.657,70209.943.700
15. März 20218.689,908.740,108.617,608.635,408.635,40210.887.200
12. März 20218.570,008.644,508.554,408.644,508.644,50149.113.500
11. März 20218.567,608.609,508.495,808.593,008.593,00189.021.600
10. März 20218.479,508.561,108.462,308.525,208.525,20203.746.300
09. März 20218.446,308.516,208.416,008.496,408.496,40281.898.000
08. März 20218.358,008.458,408.307,508.444,208.444,20235.094.900
05. März 20218.322,108.387,108.239,708.286,808.286,80259.819.800
04. März 20218.285,108.382,208.273,908.354,008.354,00207.044.300
03. März 20218.397,608.466,608.278,508.329,308.329,30240.923.800
02. März 20218.360,908.436,508.328,608.355,808.355,80177.712.100
01. März 20218.324,608.395,908.291,308.378,108.378,10182.097.000
26. Feb. 20218.218,608.377,108.166,308.225,008.225,00291.865.800
25. Feb. 20218.331,208.387,008.310,708.317,808.317,80309.755.000
24. Feb. 20218.266,608.311,508.205,208.269,608.269,60225.852.700
23. Feb. 20218.128,008.259,908.107,608.252,108.252,10293.160.800
22. Feb. 20218.119,608.126,308.045,308.112,208.112,20221.465.900
19. Feb. 20218.066,708.172,608.016,108.151,608.151,60209.007.000
18. Feb. 20218.133,508.168,608.045,308.058,108.058,10151.455.500
17. Feb. 20218.140,808.176,308.073,908.122,708.122,70190.607.900
16. Feb. 20218.215,108.222,308.129,208.153,708.153,70164.686.700
15. Feb. 20218.124,408.218,608.108,208.203,508.203,50193.906.300
12. Feb. 20218.025,008.055,007.921,308.055,008.055,00157.832.900
11. Feb. 20218.067,108.095,108.008,208.037,608.037,60136.461.900
10. Feb. 20218.127,208.144,308.026,908.065,408.065,40170.296.200
09. Feb. 20218.216,808.219,008.090,808.101,008.101,00159.552.300
08. Feb. 20218.251,808.260,308.187,908.219,008.219,00203.539.900
05. Feb. 20218.129,808.227,208.107,308.214,708.214,70261.535.200
04. Feb. 20218.031,408.122,608.005,408.122,608.122,60241.673.000
03. Feb. 20218.048,208.088,207.983,308.012,808.012,80220.821.600
02. Feb. 20217.844,607.958,907.828,107.950,907.950,90238.438.100
01. Feb. 20217.823,007.842,307.779,807.798,207.798,20182.007.000
29. Jan. 20217.825,807.882,907.757,307.757,507.757,50250.623.200
28. Jan. 20217.767,207.958,907.713,507.932,507.932,50201.655.300
27. Jan. 20217.950,407.995,507.782,507.852,707.852,70208.275.300
26. Jan. 20217.907,708.008,507.907,707.964,907.964,90177.642.900
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...