Deutsche Märkte öffnen in 25 Minuten

Bankinter, S.A. (0H7O.IL)

IOB - IOB Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,8385-0,1630 (-3,26%)
Börsenschluss: 6:12PM BST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Sept. 2021------
20. Sept. 20214,93954,91004,71204,83854,8385225.570
17. Sept. 20215,02005,06404,97605,00155,0015252.152
16. Sept. 20214,90005,02004,94704,97504,9750202.053
15. Sept. 20214,88004,96504,92404,94704,9470144.081
14. Sept. 20214,95054,99304,91304,92504,92501.143.460
13. Sept. 20214,86704,94304,86704,91574,915798.044
10. Sept. 20214,96054,96604,86504,92954,9295138.303
09. Sept. 20214,88004,96004,88104,87504,8750106.041
08. Sept. 20215,05654,97904,90304,94354,9435126.091
07. Sept. 20214,98805,01604,98404,97804,9780109.544
06. Sept. 20214,91004,98004,95004,96504,965048.278
03. Sept. 20214,97054,98604,94204,97404,9740101.378
02. Sept. 20215,02005,03804,94204,93954,9395126.650
01. Sept. 20214,92955,02004,96224,99254,9925154.512
31. Aug. 20214,99004,96904,86904,89504,895061.795
27. Aug. 20214,84005,00404,94604,96854,968576.887
26. Aug. 20214,92004,98904,93304,94954,9495101.398
25. Aug. 20214,87004,98734,84404,95954,9595126.035
24. Aug. 20214,82004,87404,82704,86654,866536.709
23. Aug. 20214,81504,86704,82004,84004,840073.329
20. Aug. 20214,84004,81204,72704,80554,805512.018
19. Aug. 20214,86004,87404,79904,85804,8580149.745
18. Aug. 20214,83804,94204,81004,89604,8960243.855
17. Aug. 20214,84004,84294,78704,81004,8100108.324
16. Aug. 20214,82004,85804,82104,82354,8235255.697
13. Aug. 20214,82004,90404,85004,85704,857093.132
12. Aug. 20214,87004,89604,82404,83404,8340214.731
11. Aug. 20214,84204,86904,82304,85504,8550283.592
10. Aug. 20214,84004,84104,73504,81904,8190122.112
09. Aug. 20214,78204,84704,79204,79104,79107.522
06. Aug. 20214,71704,82004,66004,79254,792529.349
05. Aug. 20214,60004,70504,63304,63904,639011.042
04. Aug. 20214,60004,66804,61204,63504,635076.093
03. Aug. 20214,60004,65804,57404,58754,587544.769
02. Aug. 20214,67004,66604,59304,65704,6570150.125
30. Juli 20214,65004,61404,55204,58654,586569.165
29. Juli 20214,61004,66504,54204,62254,622517.256
28. Juli 20214,61904,60004,53504,55854,55852.363.726
27. Juli 20214,61904,57704,51004,52904,529066.476
26. Juli 20214,52554,61604,41304,55404,554079.745
23. Juli 20214,40004,56804,44204,50354,503569.758
22. Juli 20214,38004,44104,30064,44054,4405114.513
21. Juli 20214,20004,32704,23804,31304,3130113.838
20. Juli 20214,20004,22904,13604,17454,1745296.593
19. Juli 20214,33004,18004,07404,09104,0910155.253
16. Juli 20214,35504,34704,20404,25004,2500158.012
15. Juli 20214,34704,30004,24704,25504,2550406.529
14. Juli 20214,30004,37604,27604,29454,2945108.753
13. Juli 20214,22004,24504,19404,24954,2495247.657
12. Juli 20214,25804,27504,19504,22204,222049.545
09. Juli 20214,17904,25504,12404,22154,22151.517.584
08. Juli 20214,10004,12804,06804,10304,1030137.958
07. Juli 20214,18504,21304,13584,20004,2000294.985
06. Juli 20214,33504,26274,17804,18654,1865171.547
05. Juli 20214,22004,30904,22304,30104,301047.910
02. Juli 20214,31904,31404,21404,22004,2200122.571
01. Juli 20214,20004,31304,25804,31054,3105138.854
30. Juni 20214,32004,25904,20704,24054,240517.226
29. Juni 20214,27004,32104,24404,28004,280091.007
28. Juni 2021------
25. Juni 2021------
24. Juni 2021------
23. Juni 2021------
22. Juni 2021------
21. Juni 20214,18004,21204,13104,20604,2060780.055
18. Juni 20214,40004,34104,20004,25404,2540215.829
17. Juni 20214,34704,47504,31704,35704,35701.121.379
16. Juni 20214,43504,50104,33004,36804,3680257.660
15. Juni 20214,54004,51204,43304,49854,498561.473
14. Juni 20214,58604,52004,49304,49704,4970101.680
11. Juni 20214,49204,49104,43404,43254,4325154.886
10. Juni 20214,47904,56204,45804,54804,548095.550
09. Juni 20214,55004,53704,44804,44704,4470108.809
08. Juni 20214,55004,57004,48504,56354,563529.790
07. Juni 20214,58904,57304,52404,52704,5270113.293
04. Juni 20214,71504,69504,58804,66154,661549.394
03. Juni 20214,67704,71604,65304,68004,6800272.600
02. Juni 20214,66004,70104,65204,68804,688083.462
01. Juni 20214,73804,72004,67504,70354,7035125.460
28. Mai 20214,65204,73904,64804,65004,6500247.823
27. Mai 20214,68004,74604,66004,67704,6770164.583
26. Mai 20214,78504,73604,63204,64804,6480166.746
25. Mai 20214,78904,77904,73404,72954,729579.631
24. Mai 20214,79004,77604,74324,77654,776516.633
21. Mai 20214,73804,77904,70604,71254,712575.538
20. Mai 20214,74704,73004,67804,73504,735056.259
19. Mai 20214,74804,77304,66004,65354,6535121.024
18. Mai 20214,82204,83004,75504,81654,8165129.074
17. Mai 20214,79804,81404,74204,79754,7975136.731
14. Mai 20214,72904,78904,73704,76854,7685173.036
13. Mai 20214,61504,70304,63104,67704,677096.950
12. Mai 20214,77554,76304,62304,71654,7165208.693
11. Mai 20214,81604,79704,70004,77004,7700201.358
10. Mai 20214,80004,85704,75504,85604,8560123.385
07. Mai 20214,69004,77904,68504,72904,7290385.778
06. Mai 20214,65004,68004,62604,63454,634524.752
05. Mai 20214,59604,63704,56204,60054,6005296.340
04. Mai 20214,51504,63004,51304,51254,5125112.949
30. Apr. 20214,60004,64004,55604,59904,5990587.358
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...