Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.708,11 +4.962,82 (+9,07%)
Banco de Sabadell, S.A. (0H00.IL)
IOB - IOB Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 06:28PM BST
Zeitraum:
04. Mai 2023 - 04. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 1,8663 | 1,8975 | 1,8260 | 1,8970 | 1,8970 | 2.578.397 |
| 02. Mai 2024 | 1,8778 | 1,9175 | 1,8805 | 1,8745 | 1,8745 | 30.558.640 |
| 01. Mai 2024 | 1,7985 | 1,7985 | 1,7985 | 1,7985 | 1,7985 | - |
| 30. Apr. 2024 | 1,7080 | 1,8740 | 1,7080 | 1,7985 | 1,7985 | 17.435.831 |
| 29. Apr. 2024 | 1,6957 | 1,7375 | 1,6895 | 1,6992 | 1,6992 | 19.568.255 |
| 26. Apr. 2024 | 1,6217 | 1,7255 | 1,6300 | 1,6918 | 1,6918 | 12.078.169 |
| 25. Apr. 2024 | 1,5493 | 1,7385 | 1,5820 | 1,6298 | 1,6298 | 109.837.962 |
| 24. Apr. 2024 | 1,5000 | 1,5350 | 1,4930 | 1,4883 | 1,4883 | 17.168.424 |
| 23. Apr. 2024 | 1,4883 | 1,5350 | 1,4965 | 1,5025 | 1,5025 | 75.037.822 |
| 22. Apr. 2024 | 1,4833 | 1,5070 | 1,4815 | 1,4878 | 1,4878 | 22.822.690 |
| 19. Apr. 2024 | 1,4400 | 1,4870 | 1,4590 | 1,4787 | 1,4787 | 5.425.922 |
| 18. Apr. 2024 | 1,4400 | 1,5075 | 1,4560 | 1,4833 | 1,4833 | 61.058.972 |
| 17. Apr. 2024 | 1,4108 | 1,4510 | 1,4100 | 1,4415 | 1,4415 | 5.719.507 |
| 16. Apr. 2024 | 1,4355 | 1,4245 | 1,3755 | 1,4150 | 1,4150 | 4.500.256 |
| 16. Apr. 2024 | 0.03 Dividende | |||||
| 15. Apr. 2024 | 1,4052 | 1,4800 | 1,3990 | 1,4672 | 1,4373 | 11.292.965 |
| 12. Apr. 2024 | 1,4445 | 1,4650 | 1,4325 | 1,4565 | 1,4267 | 4.693.371 |
| 11. Apr. 2024 | 1,5075 | 1,5290 | 1,4490 | 1,4510 | 1,4213 | 59.614.494 |
| 10. Apr. 2024 | 1,5000 | 1,5225 | 1,4800 | 1,5045 | 1,4737 | 14.164.114 |
| 09. Apr. 2024 | 1,5315 | 1,5605 | 1,4980 | 1,5013 | 1,4706 | 2.499.612 |
| 08. Apr. 2024 | 1,5172 | 1,5515 | 1,5225 | 1,5208 | 1,4897 | 3.234.340 |
| 05. Apr. 2024 | 1,5122 | 1,5400 | 1,4925 | 1,5087 | 1,4779 | 2.197.119 |
| 04. Apr. 2024 | 1,4777 | 1,5445 | 1,4865 | 1,5132 | 1,4823 | 3.435.919 |
| 03. Apr. 2024 | 1,4310 | 1,5175 | 1,4585 | 1,4852 | 1,4549 | 4.422.464 |
| 02. Apr. 2024 | 1,4300 | 1,4755 | 1,4490 | 1,4362 | 1,4069 | 46.504.490 |
| 28. März 2024 | 1,4250 | 1,4640 | 1,4425 | 1,4315 | 1,4022 | 7.825.146 |
| 27. März 2024 | 1,4295 | 1,4680 | 1,4395 | 1,4312 | 1,4020 | 1.484.761 |
| 26. März 2024 | 1,4167 | 1,4565 | 1,4310 | 1,4250 | 1,3959 | 2.600.991 |
| 25. März 2024 | 1,4220 | 1,4400 | 1,4250 | 1,4238 | 1,3946 | 3.637.646 |
| 22. März 2024 | 1,4152 | 1,4485 | 1,4285 | 1,4190 | 1,3900 | 17.981.171 |
| 21. März 2024 | 1,4265 | 1,4520 | 1,4155 | 1,4162 | 1,3873 | 5.855.668 |
| 20. März 2024 | 1,4165 | 1,4425 | 1,3900 | 1,4152 | 1,3863 | 13.685.136 |
| 19. März 2024 | 1,3700 | 1,4355 | 1,3985 | 1,4162 | 1,3873 | 136.396.179 |
| 18. März 2024 | 1,3590 | 1,4010 | 1,3675 | 1,3757 | 1,3476 | 10.150.328 |
| 15. März 2024 | 1,3350 | 1,3820 | 1,3380 | 1,3613 | 1,3334 | 30.274.810 |
| 14. März 2024 | 1,3490 | 1,3600 | 1,3385 | 1,3440 | 1,3165 | 22.889.320 |
| 13. März 2024 | 1,3207 | 1,3675 | 1,3390 | 1,3628 | 1,3349 | 7.210.106 |
| 12. März 2024 | 1,3095 | 1,3500 | 1,3170 | 1,3223 | 1,2952 | 22.844.455 |
| 11. März 2024 | 1,3000 | 1,3250 | 1,2795 | 1,3085 | 1,2817 | 4.816.215 |
| 08. März 2024 | 1,3062 | 1,3270 | 1,2945 | 1,3025 | 1,2759 | 30.826.472 |
| 07. März 2024 | 1,2675 | 1,3225 | 1,2690 | 1,2995 | 1,2729 | 14.974.457 |
| 06. März 2024 | 1,2613 | 1,2945 | 1,2725 | 1,2602 | 1,2345 | 26.774.431 |
| 05. März 2024 | 1,2242 | 1,2700 | 1,2415 | 1,2268 | 1,2017 | 5.895.837 |
| 04. März 2024 | 1,2195 | 1,2595 | 1,2340 | 1,2245 | 1,1995 | 14.395.302 |
| 01. März 2024 | 1,1750 | 1,2445 | 1,1935 | 1,2220 | 1,1970 | 12.400.119 |
| 29. Feb. 2024 | 1,2133 | 1,2330 | 1,1945 | 1,2015 | 1,1769 | 12.728.696 |
| 28. Feb. 2024 | 1,2170 | 1,2340 | 1,2145 | 1,2150 | 1,1902 | 3.222.426 |
| 27. Feb. 2024 | 1,2103 | 1,2300 | 1,2090 | 1,2098 | 1,1850 | 9.566.836 |
| 26. Feb. 2024 | 1,1900 | 1,2160 | 1,1950 | 1,2015 | 1,1769 | 4.781.057 |
| 23. Feb. 2024 | 1,1980 | 1,2000 | 1,1805 | 1,1970 | 1,1725 | 12.536.533 |
| 22. Feb. 2024 | 1,1770 | 1,1985 | 1,1700 | 1,1900 | 1,1657 | 4.505.521 |
| 21. Feb. 2024 | 1,1865 | 1,1840 | 1,1600 | 1,1625 | 1,1387 | 33.388.284 |
| 20. Feb. 2024 | 1,1700 | 1,1830 | 1,1730 | 1,1727 | 1,1488 | 13.927.238 |
| 19. Feb. 2024 | 1,1550 | 1,1915 | 1,1670 | 1,1810 | 1,1569 | 1.180.169 |
| 16. Feb. 2024 | 1,1460 | 1,1745 | 1,1560 | 1,1638 | 1,1400 | 16.426.823 |
| 15. Feb. 2024 | 1,1820 | 1,1835 | 1,1440 | 1,1450 | 1,1216 | 3.374.958 |
| 14. Feb. 2024 | 1,1500 | 1,1955 | 1,1640 | 1,1782 | 1,1542 | 1.332.599 |
| 13. Feb. 2024 | 1,1460 | 1,1800 | 1,1420 | 1,1795 | 1,1554 | 5.007.780 |
| 12. Feb. 2024 | 1,1243 | 1,1426 | 1,1140 | 1,1380 | 1,1147 | 26.254.641 |
| 09. Feb. 2024 | 1,1340 | 1,1220 | 1,1050 | 1,1295 | 1,1064 | 5.456.320 |
| 08. Feb. 2024 | 1,1390 | 1,1360 | 1,1129 | 1,1352 | 1,1120 | 76.216.942 |
| 07. Feb. 2024 | 1,1650 | 1,1455 | 1,1090 | 1,1322 | 1,1091 | 5.358.105 |
| 06. Feb. 2024 | 1,1555 | 1,1805 | 1,1455 | 1,1455 | 1,1221 | 2.497.436 |
| 05. Feb. 2024 | 1,1800 | 1,1970 | 1,1553 | 1,1688 | 1,1449 | 8.660.166 |
| 02. Feb. 2024 | 1,1730 | 1,1880 | 1,1500 | 1,1795 | 1,1554 | 23.511.594 |
| 01. Feb. 2024 | 1,1580 | 1,1880 | 1,1200 | 1,1685 | 1,1446 | 9.483.241 |
| 31. Jan. 2024 | 1,2098 | 1,2260 | 1,2005 | 1,2085 | 1,1838 | 5.617.702 |
| 30. Jan. 2024 | 1,1700 | 1,2050 | 1,1640 | 1,2030 | 1,1784 | 17.360.961 |
| 29. Jan. 2024 | 1,1545 | 1,1755 | 1,1600 | 1,1723 | 1,1483 | 3.276.103 |
| 26. Jan. 2024 | 1,1700 | 1,1670 | 1,1465 | 1,1532 | 1,1297 | 2.152.764 |
| 25. Jan. 2024 | 1,1800 | 1,1745 | 1,1425 | 1,1567 | 1,1331 | 7.182.249 |
| 24. Jan. 2024 | 1,1760 | 1,1900 | 1,1710 | 1,1755 | 1,1515 | 1.335.348 |
| 23. Jan. 2024 | 1,1860 | 1,1755 | 1,1525 | 1,1540 | 1,1304 | 1.940.595 |
| 22. Jan. 2024 | 1,1640 | 1,1755 | 1,1600 | 1,1630 | 1,1392 | 3.065.324 |
| 19. Jan. 2024 | 1,1620 | 1,1610 | 1,1415 | 1,1563 | 1,1326 | 5.282.553 |
| 18. Jan. 2024 | 1,1385 | 1,1585 | 1,1150 | 1,1420 | 1,1187 | 6.492.606 |
| 17. Jan. 2024 | 1,1257 | 1,1310 | 1,1125 | 1,1298 | 1,1067 | 15.214.944 |
| 16. Jan. 2024 | 1,1500 | 1,1408 | 1,1125 | 1,1358 | 1,1125 | 23.079.938 |
| 15. Jan. 2024 | 1,1590 | 1,1645 | 1,1485 | 1,1623 | 1,1385 | 2.035.943 |
| 12. Jan. 2024 | 1,1550 | 1,1670 | 1,1480 | 1,1630 | 1,1392 | 7.625.578 |
| 11. Jan. 2024 | 1,1620 | 1,1820 | 1,1563 | 1,1760 | 1,1520 | 2.722.983 |
| 10. Jan. 2024 | 1,1990 | 1,2080 | 1,1659 | 1,1862 | 1,1620 | 10.336.947 |
| 09. Jan. 2024 | 1,2242 | 1,2345 | 1,2000 | 1,2088 | 1,1840 | 21.683.885 |
| 08. Jan. 2024 | 1,2055 | 1,2450 | 1,2179 | 1,2050 | 1,1804 | 4.664.255 |
| 05. Jan. 2024 | 1,1908 | 1,2325 | 1,1890 | 1,2085 | 1,1838 | 4.848.292 |
| 04. Jan. 2024 | 1,1640 | 1,1952 | 1,1565 | 1,1835 | 1,1593 | 4.325.013 |
| 03. Jan. 2024 | 1,1500 | 1,1810 | 1,1495 | 1,1730 | 1,1490 | 39.675.748 |
| 02. Jan. 2024 | 1,1420 | 1,1490 | 1,1215 | 1,1410 | 1,1177 | 34.146.672 |
| 29. Dez. 2023 | 1,1045 | 1,1210 | 1,0910 | 1,1068 | 1,0841 | 2.268.815 |
| 28. Dez. 2023 | 1,1135 | 1,1070 | 1,0880 | 1,1080 | 1,0853 | 1.958.305 |
| 27. Dez. 2023 | 1,1085 | 1,1185 | 1,0910 | 1,1060 | 1,0834 | 30.626.483 |
| 27. Dez. 2023 | 0.03 Dividende | |||||
| 22. Dez. 2023 | 1,1420 | 1,1500 | 1,1265 | 1,1365 | 1,0839 | 2.579.812 |
| 21. Dez. 2023 | 1,1135 | 1,1530 | 1,1145 | 1,1178 | 1,0660 | 3.502.760 |
| 20. Dez. 2023 | 1,1250 | 1,1260 | 1,1120 | 1,1237 | 1,0717 | 12.836.734 |
| 19. Dez. 2023 | 1,1260 | 1,1245 | 1,0760 | 1,1172 | 1,0655 | 7.071.803 |
| 18. Dez. 2023 | 1,1170 | 1,1430 | 1,1135 | 1,1235 | 1,0715 | 75.342.309 |
| 15. Dez. 2023 | 1,1670 | 1,1600 | 1,1165 | 1,1220 | 1,0700 | 4.581.298 |
| 14. Dez. 2023 | 1,2265 | 1,2270 | 1,1330 | 1,1385 | 1,0858 | 17.485.665 |
| 13. Dez. 2023 | 1,2525 | 1,2730 | 1,2145 | 1,2240 | 1,1673 | 55.179.377 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
