Deutsche Märkte geschlossen

ISEQ All Share (^ISEQ)

Irish - Irish Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
8.756,38-44,18 (-0,50%)
Börsenschluss: 5:05PM IST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Sept. 20218.800,258.800,258.711,208.756,388.756,3815.094.000
23. Sept. 20218.816,808.882,168.800,568.800,568.800,5616.310.800
22. Sept. 20218.645,218.849,298.645,218.814,158.814,1514.393.100
21. Sept. 20218.602,628.732,758.602,628.639,648.639,6423.439.400
20. Sept. 20218.785,018.785,018.529,488.598,888.598,8817.367.900
17. Sept. 20218.808,238.904,758.782,738.785,328.785,3236.529.000
16. Sept. 20218.625,038.838,418.625,038.807,608.807,6032.270.400
15. Sept. 20218.690,348.706,448.623,638.624,098.624,0915.203.200
14. Sept. 20218.731,568.741,178.670,018.690,348.690,3413.616.700
13. Sept. 20218.651,728.774,408.651,728.729,728.729,7219.457.000
10. Sept. 20218.728,858.760,308.651,958.651,958.651,9512.578.800
09. Sept. 20218.708,438.750,478.585,558.726,338.726,3313.535.600
08. Sept. 20218.847,858.847,858.696,368.708,908.708,9024.219.000
07. Sept. 20218.835,018.859,638.808,338.847,798.847,7915.953.000
06. Sept. 20218.797,738.858,838.790,588.836,598.836,5916.130.400
03. Sept. 20218.784,028.802,478.738,088.798,258.798,259.522.900
02. Sept. 20218.779,598.824,878.761,788.788,018.788,0115.960.200
01. Sept. 20218.787,368.853,878.754,528.779,598.779,5921.386.700
31. Aug. 20218.856,028.877,188.740,668.786,938.786,9317.409.900
30. Aug. 20218.838,948.893,448.821,148.855,748.855,7431.311.100
27. Aug. 20218.850,608.862,108.798,968.841,298.841,2946.700.600
26. Aug. 20218.813,238.856,148.757,828.850,808.850,8011.856.600
25. Aug. 20218.685,168.814,678.685,168.814,678.814,6711.204.300
24. Aug. 20218.671,378.737,028.671,378.702,528.702,5217.754.000
23. Aug. 20218.661,798.719,888.635,768.671,258.671,2513.462.100
20. Aug. 20218.588,898.666,078.568,088.661,388.661,388.758.200
19. Aug. 20218.691,988.691,988.515,768.588,898.588,8917.227.300
18. Aug. 20218.659,468.723,848.659,088.710,568.710,569.788.700
17. Aug. 20218.705,868.705,868.646,788.659,708.659,7013.033.900
16. Aug. 20218.778,128.778,128.674,198.708,088.708,0813.273.700
13. Aug. 20218.779,508.801,128.768,968.783,288.783,2813.395.500
12. Aug. 20218.791,898.832,038.779,648.779,648.779,6411.548.900
11. Aug. 20218.693,128.815,098.660,088.791,728.791,7210.223.900
10. Aug. 20218.496,298.714,428.496,298.690,088.690,0810.303.700
09. Aug. 20218.497,638.500,348.435,108.492,908.492,909.172.100
06. Aug. 20218.441,948.524,918.409,418.497,158.497,1513.412.800
05. Aug. 20218.396,478.443,128.367,298.443,128.443,1212.351.900
04. Aug. 20218.337,718.418,758.337,718.388,598.388,5913.703.100
03. Aug. 20218.347,538.404,438.314,798.337,358.337,3511.039.300
02. Aug. 20218.321,308.421,978.321,308.354,318.354,3111.715.400
30. Juli 20218.384,918.384,918.274,608.324,658.324,6521.070.200
29. Juli 20218.351,468.405,908.351,468.385,728.385,7226.344.100
28. Juli 20218.268,288.364,738.268,288.349,848.349,8423.822.900
27. Juli 20218.273,138.309,748.219,788.289,798.289,7917.395.200
26. Juli 20218.249,568.289,648.182,448.272,748.272,7413.637.200
23. Juli 20218.166,818.260,728.166,818.250,548.250,5423.057.700
22. Juli 20218.048,428.225,318.048,428.166,508.166,5017.640.400
21. Juli 20217.875,098.053,767.875,098.047,708.047,7018.971.600
20. Juli 20217.809,197.898,757.786,257.874,787.874,7816.289.200
19. Juli 20218.050,138.050,137.760,047.793,147.793,1421.713.800
16. Juli 20218.079,178.140,148.017,848.050,558.050,5520.606.700
15. Juli 20218.125,668.137,888.054,608.078,638.078,6314.543.400
14. Juli 20218.153,558.166,528.107,808.117,068.117,0625.484.900
13. Juli 20218.193,158.213,238.153,718.153,718.153,7116.778.400
12. Juli 20218.236,278.254,568.128,788.193,158.193,1513.108.700
09. Juli 20218.146,738.255,058.146,738.236,278.236,2722.795.300
08. Juli 20218.343,518.343,518.087,358.141,788.141,7822.583.400
07. Juli 20218.317,408.372,498.298,908.343,738.343,7315.707.200
06. Juli 20218.393,568.412,958.291,398.315,248.315,2419.662.300
05. Juli 20218.311,428.401,758.289,728.393,248.393,2411.674.900
02. Juli 20218.293,018.357,858.289,828.317,108.317,1023.994.100
01. Juli 20218.174,668.329,868.174,668.290,858.290,8517.277.600
30. Juni 20218.234,478.268,638.130,688.174,458.174,4524.193.900
29. Juni 20218.189,378.266,648.189,378.234,478.234,4741.563.000
28. Juni 20218.373,948.373,948.187,938.189,578.189,5714.595.900
25. Juni 20218.389,988.495,038.357,768.373,628.373,6219.604.200
24. Juni 20218.276,728.389,988.276,728.389,988.389,9824.967.000
23. Juni 20218.292,158.307,838.230,398.264,878.264,8775.412.500
22. Juni 20218.189,808.300,308.164,758.291,948.291,9422.513.900
21. Juni 20218.080,738.163,788.009,308.162,788.162,7835.303.000
18. Juni 20218.222,298.283,988.071,568.088,958.088,9540.836.000
17. Juni 20218.227,138.248,168.195,658.221,678.221,6719.615.500
16. Juni 20218.184,778.244,278.182,258.229,518.229,5117.342.800
15. Juni 20218.254,718.267,068.136,318.176,738.176,7325.250.700
14. Juni 20218.337,178.356,388.257,668.257,868.257,8617.445.400
11. Juni 20218.299,358.373,548.299,358.335,598.335,5913.238.200
10. Juni 20218.309,968.337,158.276,668.299,078.299,0713.773.000
09. Juni 20218.339,388.352,398.297,208.309,968.309,9613.650.800
08. Juni 20218.292,368.363,588.271,268.339,548.339,5416.689.200
07. Juni 20218.276,628.337,338.262,278.293,548.293,5411.475.400
04. Juni 20218.284,828.284,828.247,638.273,708.273,7020.395.400
03. Juni 20218.307,008.325,298.252,628.286,088.286,0820.175.600
02. Juni 20218.286,538.332,588.263,438.307,798.307,7913.002.600
01. Juni 20218.231,188.336,298.231,188.285,678.285,6715.125.100
31. Mai 20218.283,308.311,748.231,018.231,778.231,779.435.100
28. Mai 20218.307,038.321,498.274,438.283,308.283,3014.645.400
27. Mai 20218.244,408.336,858.231,908.310,298.310,2956.062.900
26. Mai 20218.193,188.266,348.192,398.244,808.244,8017.241.700
25. Mai 20218.158,628.222,768.158,628.197,378.197,3719.305.300
24. Mai 20218.129,698.159,228.101,048.157,928.157,9210.492.900
21. Mai 20218.013,028.153,637.995,978.129,698.129,6915.533.400
20. Mai 20217.929,138.019,757.890,428.011,518.011,5155.513.700
19. Mai 20218.050,738.050,737.847,147.927,837.927,8328.638.400
18. Mai 20218.048,878.141,888.044,108.050,738.050,7363.820.000
17. Mai 20218.101,878.169,358.045,488.049,358.049,3517.146.500
14. Mai 20217.999,978.110,147.999,978.101,878.101,8714.176.500
13. Mai 20218.071,368.071,367.885,277.998,607.998,6016.241.100
12. Mai 20218.124,028.129,888.024,158.073,758.073,7532.743.600
11. Mai 20218.320,468.320,468.082,768.124,308.124,3019.851.300
10. Mai 20218.337,988.366,458.296,928.322,668.322,6618.769.100
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...