Deutsche Märkte schließen in 6 Stunden 33 Minuten

ISEQ All Share (^ISEQ)

Irish - Irish Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
9.865,08-76,61 (-0,77%)
Ab 09:42AM IST. Markt geöffnet.
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Apr. 20249.928,649.928,649.812,249.865,089.865,08-
18. Apr. 20249.846,999.974,919.846,999.941,699.941,6921.225.700
17. Apr. 20249.780,269.960,709.780,269.828,819.828,8123.667.000
16. Apr. 20249.895,469.895,469.750,589.778,529.778,5216.937.900
15. Apr. 20249.891,6310.004,299.890,429.898,359.898,3514.549.900
12. Apr. 202410.003,2210.097,779.842,949.891,519.891,5114.610.800
11. Apr. 202410.145,4210.146,529.937,669.983,679.983,6720.547.300
10. Apr. 202410.087,6310.191,1610.036,8910.146,2110.146,2115.135.600
09. Apr. 202410.138,8110.138,8110.045,7610.068,1610.068,1613.015.000
08. Apr. 202410.047,9510.158,6110.015,1610.147,0210.147,0214.950.400
05. Apr. 202410.010,4410.060,899.895,6710.050,5410.050,5423.175.400
04. Apr. 202410.060,9510.095,4410.020,3410.020,3410.020,3416.078.700
03. Apr. 20249.894,4210.084,599.894,4210.063,5510.063,5520.973.400
02. Apr. 20249.939,6310.050,899.862,739.894,429.894,4217.862.400
28. März 20249.868,1710.003,819.868,179.957,279.957,2717.831.800
27. März 20249.895,919.947,139.860,029.867,829.867,8228.414.400
26. März 20249.810,239.896,849.792,749.895,709.895,7020.077.900
25. März 20249.865,179.866,899.785,719.808,609.808,6013.239.200
22. März 20249.901,799.932,619.843,989.866,909.866,9015.968.200
21. März 20249.872,709.918,849.837,069.902,689.902,6822.651.100
20. März 20249.907,889.907,889.848,999.867,889.867,8817.075.400
19. März 20249.841,209.917,729.823,569.910,519.910,5117.725.400
18. März 20249.834,929.857,899.806,839.841,209.841,209.923.700
15. März 20249.675,729.851,189.675,729.834,659.834,6540.690.200
14. März 20249.666,669.710,189.642,009.673,649.673,6427.111.700
13. März 20249.701,789.711,299.640,689.658,959.658,9515.114.600
12. März 20249.662,759.716,389.644,899.706,329.706,3217.769.400
11. März 20249.673,309.699,049.603,189.656,889.656,8819.905.300
08. März 20249.676,559.710,149.669,949.678,329.678,3216.140.800
07. März 20249.633,919.706,299.592,929.661,509.661,5022.330.400
06. März 20249.510,079.644,889.510,079.633,359.633,3524.649.900
05. März 20249.536,249.536,249.447,609.509,959.509,9518.210.400
04. März 20249.521,499.580,499.516,029.535,509.535,5020.318.200
01. März 20249.490,729.521,499.440,859.521,499.521,4942.172.000
29. Feb. 20249.525,329.564,189.483,699.489,679.489,6738.295.000
28. Feb. 20249.499,759.550,379.495,179.530,019.530,0116.837.600
27. Feb. 20249.454,989.503,599.424,319.495,069.495,0619.256.200
26. Feb. 20249.662,949.662,949.399,599.454,759.454,7519.908.400
23. Feb. 20249.563,519.660,869.540,639.660,869.660,8622.255.500
22. Feb. 20249.521,879.631,449.521,879.562,779.562,7716.171.200
21. Feb. 20249.437,619.540,519.404,309.513,589.513,5816.228.500
20. Feb. 20249.429,969.443,499.380,689.437,509.437,5013.854.600
19. Feb. 20249.329,479.433,839.300,849.428,149.428,1414.751.200
16. Feb. 20249.317,429.411,569.280,359.329,349.329,3416.188.400
15. Feb. 20249.372,029.458,459.304,649.313,849.313,849.746.900
14. Feb. 20249.299,999.375,559.282,719.371,609.371,6014.072.300
13. Feb. 20249.313,909.319,509.243,729.284,709.284,7012.709.800
12. Feb. 20249.251,779.311,839.251,779.311,839.311,8315.123.300
09. Feb. 20249.290,359.312,219.232,629.251,009.251,0015.138.400
08. Feb. 20249.141,219.319,359.141,219.290,359.290,3513.982.900
07. Feb. 20249.054,669.174,929.054,669.144,649.144,6416.925.200
06. Feb. 20249.038,769.106,439.008,169.060,979.060,9725.424.200
05. Feb. 20249.112,749.175,329.037,579.038,499.038,4911.821.100
02. Feb. 20249.138,769.187,849.082,729.111,489.111,4814.094.200
01. Feb. 20249.170,099.203,989.116,289.121,749.121,7413.379.700
31. Jan. 20249.214,769.218,609.157,329.178,129.178,1221.179.900
30. Jan. 20249.174,049.240,229.156,679.214,559.214,5514.051.800
29. Jan. 20249.067,559.171,198.967,339.171,199.171,1916.784.100
26. Jan. 20249.033,599.098,049.007,339.066,849.066,8410.969.400
25. Jan. 20248.972,929.063,218.948,099.033,049.033,0416.664.100
24. Jan. 20248.917,268.975,698.917,268.972,718.972,7113.603.400
23. Jan. 20248.899,428.955,268.873,758.910,568.910,5621.409.500
22. Jan. 20248.844,288.951,118.844,288.896,638.896,6318.305.000
19. Jan. 20248.815,708.894,538.807,778.845,068.845,0615.979.300
18. Jan. 20248.471,198.833,908.471,198.796,608.796,6015.453.700
17. Jan. 20248.477,658.477,658.376,618.469,858.469,8521.311.500
16. Jan. 20248.493,618.493,618.397,498.491,378.491,3717.749.300
15. Jan. 20248.421,598.504,328.421,598.492,408.492,408.221.000
12. Jan. 20248.421,218.506,778.396,428.417,558.417,559.348.600
11. Jan. 20248.472,688.517,838.394,098.410,458.410,4513.952.100
10. Jan. 20248.634,398.634,398.460,208.470,878.470,8715.412.700
09. Jan. 20248.724,568.730,048.627,018.633,178.633,1713.992.400
08. Jan. 20248.661,468.726,588.591,798.723,228.723,2215.395.000
05. Jan. 20248.666,298.677,008.545,028.661,468.661,4611.117.900
04. Jan. 20248.647,438.688,208.602,108.666,298.666,2911.517.100
03. Jan. 20248.740,638.740,638.600,198.646,288.646,2816.607.100
02. Jan. 20248.765,538.831,938.730,538.739,478.739,479.001.800
29. Dez. 20238.762,328.797,748.748,578.760,368.760,363.488.200
28. Dez. 20238.847,348.864,478.753,178.762,158.762,154.651.800
27. Dez. 20238.798,688.852,418.798,688.845,398.845,397.360.300
22. Dez. 20238.753,418.809,328.724,658.798,378.798,374.758.900
21. Dez. 20238.781,418.793,618.710,828.754,988.754,9812.891.800
20. Dez. 20238.718,788.804,878.718,788.786,078.786,0715.253.700
19. Dez. 20238.601,218.723,228.601,218.718,488.718,4811.981.500
18. Dez. 20238.617,098.652,238.543,828.604,478.604,4711.957.500
15. Dez. 20238.566,458.664,638.566,458.621,718.621,7135.090.700
14. Dez. 20238.464,588.673,238.464,588.562,608.562,6025.948.300
13. Dez. 20238.482,638.535,928.455,228.456,818.456,8116.946.500
12. Dez. 20238.517,858.559,378.473,448.481,858.481,8512.541.600
11. Dez. 20238.506,128.544,148.471,628.518,948.518,9413.150.000
08. Dez. 20238.498,358.521,458.445,278.506,748.506,7430.642.300
07. Dez. 20238.556,818.560,598.471,538.498,358.498,3513.394.000
06. Dez. 20238.464,298.579,298.458,378.570,468.570,4614.911.300
05. Dez. 20238.429,208.465,538.396,828.465,538.465,5314.879.800
04. Dez. 20238.466,198.466,198.366,938.431,078.431,0711.837.500
01. Dez. 20238.355,848.481,208.339,538.465,908.465,90101.228.400
30. Nov. 20238.283,378.376,668.245,518.355,538.355,5336.235.600
29. Nov. 20238.260,868.297,088.230,578.278,208.278,2014.003.800
28. Nov. 20238.174,308.273,018.173,448.266,318.266,3111.465.900
27. Nov. 20238.259,348.261,088.180,158.180,158.180,1517.458.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...