^ISEQ - ISEQ All Share

Irish - Irish Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Apr. 20196.488,086.508,966.468,896.485,146.485,14-
23. Apr. 20196.540,146.540,146.463,446.493,816.493,8125.180.800
18. Apr. 20196.487,416.551,956.458,646.540,146.540,1442.986.900
17. Apr. 20196.435,716.491,236.406,636.488,076.488,0724.407.900
16. Apr. 20196.391,356.448,696.365,246.433,976.433,9747.892.300
15. Apr. 20196.341,646.395,186.340,976.395,186.395,1823.085.400
12. Apr. 20196.280,366.348,956.263,886.335,716.335,7123.358.100
11. Apr. 20196.241,866.307,336.233,576.280,706.280,7025.034.800
10. Apr. 20196.246,986.261,246.196,376.241,866.241,8665.179.100
09. Apr. 20196.299,476.306,126.237,776.247,916.247,9116.721.400
08. Apr. 20196.386,776.386,776.295,766.295,966.295,9611.637.300
05. Apr. 20196.313,146.392,736.310,276.383,906.383,9020.034.100
04. Apr. 20196.313,126.320,986.283,326.314,966.314,9618.866.900
03. Apr. 20196.228,966.320,986.228,966.313,126.313,1223.095.600
02. Apr. 20196.199,166.214,846.179,616.202,716.202,7119.491.300
01. Apr. 20196.138,456.206,256.138,456.199,166.199,1619.012.100
29. März 20196.047,576.149,506.041,766.138,666.138,6622.795.800
28. März 20196.054,566.108,486.047,906.048,856.048,8514.152.000
27. März 20196.037,996.081,116.016,606.050,426.050,4221.323.600
26. März 20196.020,776.044,135.957,266.037,996.037,9918.469.600
25. März 20196.041,326.042,415.979,146.023,736.023,7319.190.600
22. März 20196.125,686.166,086.021,626.035,406.035,4019.740.800
21. März 20196.203,946.203,946.113,556.125,996.125,9921.829.900
20. März 20196.239,536.251,086.182,406.204,666.204,6620.132.300
19. März 20196.253,256.299,386.228,696.239,646.239,6418.484.400
18. März 20196.252,796.271,786.222,786.252,696.252,6914.698.900
15. März 20196.177,526.258,256.135,196.252,366.252,3633.110.100
14. März 20196.173,046.220,006.121,786.177,276.177,2720.735.700
13. März 20196.118,276.181,486.116,966.172,486.172,4817.747.500
12. März 20196.123,746.209,126.123,746.134,376.134,3726.143.100
11. März 20196.082,546.118,966.066,136.118,966.118,9614.138.800
08. März 20196.103,286.103,286.048,746.082,546.082,5425.149.200
07. März 20196.206,386.221,276.095,746.103,236.103,2325.296.100
06. März 20196.241,676.258,656.206,026.206,026.206,0233.786.900
05. März 20196.220,386.258,976.198,216.241,676.241,6734.550.400
04. März 20196.195,836.245,526.195,836.220,196.220,1917.379.300
01. März 20196.115,716.200,096.115,716.195,626.195,6236.926.300
28. Feb. 20196.068,216.117,306.030,706.115,606.115,6039.922.400
27. Feb. 20196.056,086.070,186.015,526.070,186.070,1840.574.900
26. Feb. 20196.019,716.072,455.981,196.063,236.063,2327.950.500
25. Feb. 20196.034,426.035,225.988,946.021,156.021,1513.169.100
22. Feb. 20196.042,696.077,556.024,146.034,426.034,4215.220.900
21. Feb. 20196.052,526.069,046.030,286.046,176.046,1729.216.400
20. Feb. 20195.979,096.070,285.976,976.058,406.058,4018.055.000
19. Feb. 20195.975,356.045,375.975,355.980,255.980,2528.933.200
18. Feb. 20195.969,275.993,255.959,705.976,915.976,9117.308.400
15. Feb. 20195.952,815.979,305.928,375.969,275.969,2717.971.000
14. Feb. 20195.995,396.043,105.943,205.949,755.949,7518.421.200
13. Feb. 20195.919,756.015,085.918,065.995,035.995,0319.973.900
12. Feb. 20195.909,395.947,245.906,295.919,755.919,7518.279.000
11. Feb. 20195.833,845.912,265.833,845.903,855.903,8511.816.900
08. Feb. 20195.842,675.874,655.826,235.832,595.832,5913.388.600
07. Feb. 20195.969,855.969,855.842,445.842,445.842,4421.325.500
06. Feb. 20195.935,396.019,825.930,855.970,055.970,0519.000.900
05. Feb. 20195.831,315.935,395.825,855.935,395.935,3940.244.300
04. Feb. 20195.838,105.844,315.809,855.831,055.831,0515.837.800
01. Feb. 20195.767,685.848,495.767,685.838,105.838,1033.835.600
31. Jan. 20195.859,695.882,145.751,375.767,685.767,6822.057.300
30. Jan. 20195.848,885.859,795.821,805.859,795.859,7921.681.800
29. Jan. 20195.843,795.879,315.819,415.848,885.848,8819.267.200
28. Jan. 20195.849,565.861,315.810,535.843,795.843,7915.295.800
25. Jan. 20195.775,005.871,955.775,005.849,565.849,5625.242.400
24. Jan. 20195.828,385.862,115.768,615.775,005.775,0035.375.400
23. Jan. 20195.817,125.905,395.801,535.828,385.828,3829.671.300
22. Jan. 20195.792,135.817,125.764,545.817,125.817,1218.579.200
21. Jan. 20195.799,615.819,255.773,285.792,135.792,1312.455.400
18. Jan. 20195.705,305.801,865.695,885.799,615.799,6137.265.100
17. Jan. 20195.699,045.714,435.661,665.705,305.705,3056.795.100
16. Jan. 20195.640,405.705,165.640,405.699,045.699,0425.059.900
15. Jan. 20195.670,855.707,555.611,725.640,405.640,4020.740.700
14. Jan. 20195.699,455.699,455.654,635.670,855.670,8517.927.800
11. Jan. 20195.743,295.745,295.690,845.699,455.699,4521.863.500
10. Jan. 20195.734,835.743,295.687,035.743,295.743,2917.680.200
09. Jan. 20195.680,575.751,105.680,575.734,835.734,8326.009.100
08. Jan. 20195.651,165.717,475.632,565.680,575.680,5718.731.800
07. Jan. 20195.656,455.692,165.607,975.651,165.651,1619.777.300
04. Jan. 20195.481,165.670,925.481,165.656,455.656,4517.539.100
03. Jan. 20195.489,635.523,995.456,225.481,165.481,1617.143.900
02. Jan. 20195.479,815.510,815.390,585.490,375.490,3714.739.700
31. Dez. 20185.459,205.479,815.444,615.479,815.479,816.429.900
28. Dez. 20185.325,995.464,825.325,995.459,205.459,2016.363.900
27. Dez. 20185.398,235.449,645.311,735.325,995.325,9910.063.500
24. Dez. 20185.391,425.422,335.387,525.398,235.398,232.366.700
21. Dez. 20185.376,615.412,605.342,605.391,425.391,4229.679.900
20. Dez. 20185.443,795.443,795.344,585.376,615.376,6142.799.900
19. Dez. 20185.422,765.457,055.417,075.443,795.443,7926.386.200
18. Dez. 20185.470,725.497,715.422,765.422,765.422,7620.655.700
17. Dez. 20185.519,265.519,265.451,435.470,725.470,7222.665.900
14. Dez. 20185.536,335.536,335.425,825.519,265.519,2614.388.400
13. Dez. 20185.523,385.590,965.515,415.536,335.536,3337.946.600
12. Dez. 20185.491,945.547,615.454,005.523,385.523,3828.412.900
11. Dez. 20185.409,175.510,655.409,175.491,945.491,9424.373.100
10. Dez. 20185.548,815.548,815.403,235.409,175.409,1716.285.000
07. Dez. 20185.492,955.615,595.492,955.548,815.548,8116.967.600
06. Dez. 20185.669,095.669,095.491,945.492,955.492,9524.301.600
05. Dez. 20185.701,715.726,385.641,295.669,095.669,0921.530.100
04. Dez. 20185.847,625.862,485.701,715.701,715.701,7122.977.100
03. Dez. 20185.818,655.914,395.818,655.847,625.847,6220.281.700
30. Nov. 20185.850,555.861,745.801,165.818,655.818,6555.039.300
29. Nov. 20185.834,475.903,785.834,175.850,555.850,5526.085.100
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen