Deutsche Märkte öffnen in 5 Stunden 31 Minuten
Nikkei 225
32.302,75 -555,56 (-1,69%) Dow Jones 30
36.117,38 +62,95 (+0,17%) Bitcoin EUR
40.322,99 -421,34 (-1,03%) CMC Crypto 200
899,46 +6,74 (+0,76%) Nasdaq Compositive
14.339,99 +193,28 (+1,37%) S&P 500
4.585,59 +36,25 (+0,80%)
ISEQ All Share (^ISEQ)
Irish - Irish Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:05PM GMT
Zeitraum:
08. Dez. 2022 - 08. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 07. Dez. 2023 | 8.556,81 | 8.560,59 | 8.471,53 | 8.498,35 | 8.498,35 | 13.394.000 |
| 06. Dez. 2023 | 8.464,29 | 8.579,29 | 8.458,37 | 8.570,46 | 8.570,46 | 14.911.300 |
| 05. Dez. 2023 | 8.429,20 | 8.465,53 | 8.396,82 | 8.465,53 | 8.465,53 | 14.879.800 |
| 04. Dez. 2023 | 8.466,19 | 8.466,19 | 8.366,93 | 8.431,07 | 8.431,07 | 11.837.500 |
| 01. Dez. 2023 | 8.355,84 | 8.481,20 | 8.339,53 | 8.465,90 | 8.465,90 | 101.228.400 |
| 30. Nov. 2023 | 8.283,37 | 8.376,66 | 8.245,51 | 8.355,53 | 8.355,53 | 36.235.600 |
| 29. Nov. 2023 | 8.260,86 | 8.297,08 | 8.230,57 | 8.278,20 | 8.278,20 | 14.003.800 |
| 28. Nov. 2023 | 8.174,30 | 8.273,01 | 8.173,44 | 8.266,31 | 8.266,31 | 11.465.900 |
| 27. Nov. 2023 | 8.259,34 | 8.261,08 | 8.180,15 | 8.180,15 | 8.180,15 | 17.458.200 |
| 24. Nov. 2023 | 8.284,77 | 8.292,68 | 8.236,16 | 8.265,84 | 8.265,84 | 8.719.600 |
| 23. Nov. 2023 | 8.292,25 | 8.327,37 | 8.252,05 | 8.283,60 | 8.283,60 | 8.481.100 |
| 22. Nov. 2023 | 8.186,72 | 8.308,44 | 8.186,63 | 8.287,24 | 8.287,24 | 14.049.600 |
| 21. Nov. 2023 | 8.231,54 | 8.252,94 | 8.185,74 | 8.187,50 | 8.187,50 | 7.521.200 |
| 20. Nov. 2023 | 8.223,08 | 8.272,92 | 8.197,69 | 8.238,07 | 8.238,07 | 10.444.800 |
| 17. Nov. 2023 | 8.134,57 | 8.266,81 | 8.134,57 | 8.222,77 | 8.222,77 | 16.035.500 |
| 16. Nov. 2023 | 8.247,89 | 8.247,89 | 8.127,45 | 8.134,65 | 8.134,65 | 12.430.200 |
| 15. Nov. 2023 | 8.264,28 | 8.329,12 | 8.232,25 | 8.255,97 | 8.255,97 | 20.013.600 |
| 14. Nov. 2023 | 8.078,30 | 8.280,43 | 8.072,84 | 8.264,28 | 8.264,28 | 21.877.800 |
| 13. Nov. 2023 | 8.027,95 | 8.087,14 | 8.011,29 | 8.078,30 | 8.078,30 | 12.522.600 |
| 10. Nov. 2023 | 8.096,61 | 8.096,61 | 7.984,80 | 8.025,27 | 8.025,27 | 9.678.700 |
| 09. Nov. 2023 | 8.256,05 | 8.273,94 | 8.024,33 | 8.098,61 | 8.098,61 | 28.736.100 |
| 08. Nov. 2023 | 8.214,37 | 8.295,73 | 8.196,43 | 8.256,17 | 8.256,17 | 21.555.000 |
| 07. Nov. 2023 | 8.206,97 | 8.307,25 | 8.186,28 | 8.223,07 | 8.223,07 | 19.277.300 |
| 06. Nov. 2023 | 8.271,90 | 8.331,25 | 8.188,94 | 8.206,67 | 8.206,67 | 18.027.800 |
| 03. Nov. 2023 | 8.059,10 | 8.282,05 | 8.059,10 | 8.270,81 | 8.270,81 | 13.197.500 |
| 02. Nov. 2023 | 7.966,97 | 8.155,71 | 7.952,35 | 8.059,10 | 8.059,10 | 13.690.500 |
| 01. Nov. 2023 | 7.833,53 | 7.986,15 | 7.833,53 | 7.966,97 | 7.966,97 | 17.539.000 |
| 31. Okt. 2023 | 7.819,22 | 7.893,25 | 7.802,65 | 7.834,79 | 7.834,79 | 13.660.400 |
| 30. Okt. 2023 | 7.812,33 | 7.909,16 | 7.812,33 | 7.823,76 | 7.823,76 | 6.912.500 |
| 27. Okt. 2023 | 7.776,52 | 7.852,62 | 7.732,13 | 7.809,80 | 7.809,80 | 15.068.800 |
| 26. Okt. 2023 | 7.841,73 | 7.843,05 | 7.706,78 | 7.774,22 | 7.774,22 | 17.777.500 |
| 25. Okt. 2023 | 7.887,14 | 7.887,14 | 7.784,73 | 7.841,73 | 7.841,73 | 12.656.900 |
| 24. Okt. 2023 | 7.902,69 | 7.930,47 | 7.841,11 | 7.887,26 | 7.887,26 | 15.792.100 |
| 23. Okt. 2023 | 7.778,23 | 7.919,03 | 7.778,23 | 7.896,20 | 7.896,20 | 10.264.300 |
| 20. Okt. 2023 | 7.972,86 | 7.972,86 | 7.776,62 | 7.776,62 | 7.776,62 | 12.483.900 |
| 19. Okt. 2023 | 8.113,67 | 8.113,67 | 7.982,81 | 7.982,81 | 7.982,81 | 13.241.700 |
| 18. Okt. 2023 | 8.200,88 | 8.233,14 | 8.099,50 | 8.113,80 | 8.113,80 | 12.282.200 |
| 17. Okt. 2023 | 8.270,39 | 8.289,19 | 8.117,18 | 8.201,41 | 8.201,41 | 16.549.000 |
| 16. Okt. 2023 | 8.207,57 | 8.303,46 | 8.203,96 | 8.270,78 | 8.270,78 | 11.099.500 |
| 13. Okt. 2023 | 8.346,32 | 8.365,26 | 8.202,71 | 8.207,73 | 8.207,73 | 18.944.500 |
| 12. Okt. 2023 | 8.422,34 | 8.474,88 | 8.346,70 | 8.369,05 | 8.369,05 | 12.828.700 |
| 11. Okt. 2023 | 8.454,43 | 8.469,13 | 8.369,07 | 8.422,73 | 8.422,73 | 11.251.000 |
| 10. Okt. 2023 | 8.160,21 | 8.456,75 | 8.160,21 | 8.454,43 | 8.454,43 | 13.200.500 |
| 09. Okt. 2023 | 8.293,37 | 8.293,37 | 8.156,54 | 8.167,16 | 8.167,16 | 10.765.900 |
| 06. Okt. 2023 | 8.266,30 | 8.310,81 | 8.206,39 | 8.293,46 | 8.293,46 | 14.798.900 |
| 05. Okt. 2023 | 8.231,52 | 8.310,09 | 8.231,52 | 8.262,40 | 8.262,40 | 12.236.000 |
| 04. Okt. 2023 | 8.227,85 | 8.267,98 | 8.175,74 | 8.222,41 | 8.222,41 | 12.363.800 |
| 03. Okt. 2023 | 8.273,33 | 8.313,32 | 8.213,62 | 8.227,35 | 8.227,35 | 10.371.300 |
| 02. Okt. 2023 | 8.418,60 | 8.434,57 | 8.273,63 | 8.279,58 | 8.279,58 | 12.296.600 |
| 29. Sept. 2023 | 8.396,13 | 8.471,16 | 8.396,13 | 8.416,58 | 8.416,58 | 20.499.200 |
| 28. Sept. 2023 | 8.406,98 | 8.406,98 | 8.262,17 | 8.396,13 | 8.396,13 | 14.253.800 |
| 27. Sept. 2023 | 8.376,80 | 8.439,03 | 8.366,92 | 8.406,98 | 8.406,98 | 14.168.700 |
| 26. Sept. 2023 | 8.376,00 | 8.396,83 | 8.336,19 | 8.370,25 | 8.370,25 | 14.417.600 |
| 25. Sept. 2023 | 8.502,19 | 8.502,64 | 8.324,94 | 8.368,46 | 8.368,46 | 12.618.600 |
| 22. Sept. 2023 | 8.548,12 | 8.551,80 | 8.494,40 | 8.502,19 | 8.502,19 | 7.952.200 |
| 21. Sept. 2023 | 8.641,99 | 8.641,99 | 8.530,55 | 8.551,04 | 8.551,04 | 12.362.400 |
| 20. Sept. 2023 | 8.573,66 | 8.681,59 | 8.573,66 | 8.646,28 | 8.646,28 | 19.354.100 |
| 19. Sept. 2023 | 8.554,99 | 8.603,00 | 8.538,97 | 8.573,66 | 8.573,66 | 20.305.600 |
| 18. Sept. 2023 | 8.699,24 | 8.731,40 | 8.545,96 | 8.556,58 | 8.556,58 | 20.525.300 |
| 15. Sept. 2023 | 8.718,56 | 8.848,58 | 8.701,43 | 8.701,43 | 8.701,43 | 92.473.300 |
| 14. Sept. 2023 | 8.498,20 | 8.723,95 | 8.498,20 | 8.689,82 | 8.689,82 | 27.457.900 |
| 13. Sept. 2023 | 8.550,75 | 8.550,75 | 8.441,70 | 8.498,20 | 8.498,20 | 16.703.300 |
| 12. Sept. 2023 | 8.663,79 | 8.683,20 | 8.553,71 | 8.553,71 | 8.553,71 | 21.168.400 |
| 11. Sept. 2023 | 8.628,30 | 8.701,64 | 8.601,18 | 8.655,81 | 8.655,81 | 13.799.600 |
| 08. Sept. 2023 | 8.607,04 | 8.660,74 | 8.523,10 | 8.627,08 | 8.627,08 | 15.320.700 |
| 07. Sept. 2023 | 8.680,53 | 8.681,91 | 8.590,13 | 8.606,09 | 8.606,09 | 14.778.900 |
| 06. Sept. 2023 | 8.774,94 | 8.774,94 | 8.646,54 | 8.682,52 | 8.682,52 | 13.144.700 |
| 05. Sept. 2023 | 8.849,73 | 8.854,92 | 8.774,04 | 8.774,04 | 8.774,04 | 10.250.500 |
| 04. Sept. 2023 | 8.924,04 | 8.988,84 | 8.867,70 | 8.875,82 | 8.875,82 | 6.528.000 |
| 01. Sept. 2023 | 8.945,14 | 8.991,96 | 8.914,15 | 8.914,15 | 8.914,15 | 14.866.300 |
| 31. Aug. 2023 | 8.869,12 | 8.991,73 | 8.867,87 | 8.945,94 | 8.945,94 | 27.684.400 |
| 30. Aug. 2023 | 8.912,07 | 8.921,95 | 8.854,36 | 8.869,89 | 8.869,89 | 14.834.300 |
| 29. Aug. 2023 | 8.885,20 | 8.923,83 | 8.846,91 | 8.910,91 | 8.910,91 | 9.940.700 |
| 28. Aug. 2023 | 8.778,50 | 8.909,25 | 8.778,50 | 8.884,61 | 8.884,61 | 5.105.300 |
| 25. Aug. 2023 | 8.737,86 | 8.851,34 | 8.719,35 | 8.778,65 | 8.778,65 | 8.841.700 |
| 24. Aug. 2023 | 8.756,27 | 8.845,40 | 8.692,40 | 8.738,23 | 8.738,23 | 13.339.600 |
| 23. Aug. 2023 | 8.685,63 | 8.763,17 | 8.670,75 | 8.755,35 | 8.755,35 | 9.725.300 |
| 22. Aug. 2023 | 8.592,60 | 8.730,34 | 8.592,60 | 8.684,44 | 8.684,44 | 13.626.900 |
| 21. Aug. 2023 | 8.608,88 | 8.645,67 | 8.574,11 | 8.574,11 | 8.574,11 | 7.377.100 |
| 18. Aug. 2023 | 8.702,28 | 8.712,69 | 8.571,99 | 8.609,19 | 8.609,19 | 13.203.900 |
| 17. Aug. 2023 | 8.830,72 | 8.830,72 | 8.696,89 | 8.700,34 | 8.700,34 | 11.081.400 |
| 16. Aug. 2023 | 8.797,62 | 8.846,30 | 8.773,34 | 8.820,35 | 8.820,35 | 9.189.400 |
| 15. Aug. 2023 | 8.834,71 | 8.864,74 | 8.756,12 | 8.793,18 | 8.793,18 | 9.624.700 |
| 14. Aug. 2023 | 8.827,31 | 8.866,00 | 8.797,60 | 8.833,26 | 8.833,26 | 9.232.300 |
| 11. Aug. 2023 | 8.955,48 | 8.955,48 | 8.818,94 | 8.828,27 | 8.828,27 | 13.477.700 |
| 10. Aug. 2023 | 8.904,63 | 8.983,90 | 8.904,63 | 8.958,45 | 8.958,45 | 11.328.200 |
| 09. Aug. 2023 | 9.018,16 | 9.050,68 | 8.898,83 | 8.904,68 | 8.904,68 | 9.932.000 |
| 08. Aug. 2023 | 9.114,39 | 9.114,39 | 8.962,47 | 9.018,03 | 9.018,03 | 12.473.100 |
| 07. Aug. 2023 | 9.093,01 | 9.134,77 | 9.027,05 | 9.114,39 | 9.114,39 | 8.748.500 |
| 04. Aug. 2023 | 8.960,28 | 9.108,00 | 8.960,28 | 9.093,01 | 9.093,01 | 12.425.000 |
| 03. Aug. 2023 | 8.955,90 | 8.968,91 | 8.827,22 | 8.950,59 | 8.950,59 | 14.246.200 |
| 02. Aug. 2023 | 9.005,62 | 9.005,62 | 8.859,35 | 8.956,34 | 8.956,34 | 16.400.900 |
| 01. Aug. 2023 | 9.066,66 | 9.080,64 | 9.024,29 | 9.027,28 | 9.027,28 | 12.292.000 |
| 31. Juli 2023 | 9.042,74 | 9.091,06 | 9.017,28 | 9.066,10 | 9.066,10 | 17.814.300 |
| 28. Juli 2023 | 9.043,17 | 9.048,34 | 8.974,96 | 9.036,01 | 9.036,01 | 19.972.800 |
| 27. Juli 2023 | 8.909,30 | 9.056,80 | 8.909,30 | 9.043,17 | 9.043,17 | 16.615.000 |
| 26. Juli 2023 | 8.904,82 | 8.955,83 | 8.861,43 | 8.906,14 | 8.906,14 | 11.922.000 |
| 25. Juli 2023 | 8.852,79 | 8.911,08 | 8.820,82 | 8.904,93 | 8.904,93 | 12.438.300 |
| 24. Juli 2023 | 8.920,27 | 8.920,27 | 8.809,40 | 8.853,70 | 8.853,70 | 15.832.500 |
| 21. Juli 2023 | 8.902,42 | 8.932,31 | 8.872,52 | 8.929,18 | 8.929,18 | 15.809.400 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
