Deutsche Märkte öffnen in 25 Minuten
Nikkei 225
29.839,71-660,34(-2,17%)Dow Jones 30
33.970,47-614,41(-1,78%)BTC-EUR
38.070,18-3.227,23(-7,81%)CMC Crypto 200
1.073,69-60,69(-5,35%)Nasdaq Compositive
14.713,90-330,06(-2,19%)S&P 500
4.357,73-75,26(-1,70%)
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
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. Sept. 2021 | - | - | - | - | - | - |
| 20. Sept. 2021 | 4,9395 | 4,9100 | 4,7120 | 4,8385 | 4,8385 | 225.570 |
| 17. Sept. 2021 | 5,0200 | 5,0640 | 4,9760 | 5,0015 | 5,0015 | 252.152 |
| 16. Sept. 2021 | 4,9000 | 5,0200 | 4,9470 | 4,9750 | 4,9750 | 202.053 |
| 15. Sept. 2021 | 4,8800 | 4,9650 | 4,9240 | 4,9470 | 4,9470 | 144.081 |
| 14. Sept. 2021 | 4,9505 | 4,9930 | 4,9130 | 4,9250 | 4,9250 | 1.143.460 |
| 13. Sept. 2021 | 4,8670 | 4,9430 | 4,8670 | 4,9157 | 4,9157 | 98.044 |
| 10. Sept. 2021 | 4,9605 | 4,9660 | 4,8650 | 4,9295 | 4,9295 | 138.303 |
| 09. Sept. 2021 | 4,8800 | 4,9600 | 4,8810 | 4,8750 | 4,8750 | 106.041 |
| 08. Sept. 2021 | 5,0565 | 4,9790 | 4,9030 | 4,9435 | 4,9435 | 126.091 |
| 07. Sept. 2021 | 4,9880 | 5,0160 | 4,9840 | 4,9780 | 4,9780 | 109.544 |
| 06. Sept. 2021 | 4,9100 | 4,9800 | 4,9500 | 4,9650 | 4,9650 | 48.278 |
| 03. Sept. 2021 | 4,9705 | 4,9860 | 4,9420 | 4,9740 | 4,9740 | 101.378 |
| 02. Sept. 2021 | 5,0200 | 5,0380 | 4,9420 | 4,9395 | 4,9395 | 126.650 |
| 01. Sept. 2021 | 4,9295 | 5,0200 | 4,9622 | 4,9925 | 4,9925 | 154.512 |
| 31. Aug. 2021 | 4,9900 | 4,9690 | 4,8690 | 4,8950 | 4,8950 | 61.795 |
| 27. Aug. 2021 | 4,8400 | 5,0040 | 4,9460 | 4,9685 | 4,9685 | 76.887 |
| 26. Aug. 2021 | 4,9200 | 4,9890 | 4,9330 | 4,9495 | 4,9495 | 101.398 |
| 25. Aug. 2021 | 4,8700 | 4,9873 | 4,8440 | 4,9595 | 4,9595 | 126.035 |
| 24. Aug. 2021 | 4,8200 | 4,8740 | 4,8270 | 4,8665 | 4,8665 | 36.709 |
| 23. Aug. 2021 | 4,8150 | 4,8670 | 4,8200 | 4,8400 | 4,8400 | 73.329 |
| 20. Aug. 2021 | 4,8400 | 4,8120 | 4,7270 | 4,8055 | 4,8055 | 12.018 |
| 19. Aug. 2021 | 4,8600 | 4,8740 | 4,7990 | 4,8580 | 4,8580 | 149.745 |
| 18. Aug. 2021 | 4,8380 | 4,9420 | 4,8100 | 4,8960 | 4,8960 | 243.855 |
| 17. Aug. 2021 | 4,8400 | 4,8429 | 4,7870 | 4,8100 | 4,8100 | 108.324 |
| 16. Aug. 2021 | 4,8200 | 4,8580 | 4,8210 | 4,8235 | 4,8235 | 255.697 |
| 13. Aug. 2021 | 4,8200 | 4,9040 | 4,8500 | 4,8570 | 4,8570 | 93.132 |
| 12. Aug. 2021 | 4,8700 | 4,8960 | 4,8240 | 4,8340 | 4,8340 | 214.731 |
| 11. Aug. 2021 | 4,8420 | 4,8690 | 4,8230 | 4,8550 | 4,8550 | 283.592 |
| 10. Aug. 2021 | 4,8400 | 4,8410 | 4,7350 | 4,8190 | 4,8190 | 122.112 |
| 09. Aug. 2021 | 4,7820 | 4,8470 | 4,7920 | 4,7910 | 4,7910 | 7.522 |
| 06. Aug. 2021 | 4,7170 | 4,8200 | 4,6600 | 4,7925 | 4,7925 | 29.349 |
| 05. Aug. 2021 | 4,6000 | 4,7050 | 4,6330 | 4,6390 | 4,6390 | 11.042 |
| 04. Aug. 2021 | 4,6000 | 4,6680 | 4,6120 | 4,6350 | 4,6350 | 76.093 |
| 03. Aug. 2021 | 4,6000 | 4,6580 | 4,5740 | 4,5875 | 4,5875 | 44.769 |
| 02. Aug. 2021 | 4,6700 | 4,6660 | 4,5930 | 4,6570 | 4,6570 | 150.125 |
| 30. Juli 2021 | 4,6500 | 4,6140 | 4,5520 | 4,5865 | 4,5865 | 69.165 |
| 29. Juli 2021 | 4,6100 | 4,6650 | 4,5420 | 4,6225 | 4,6225 | 17.256 |
| 28. Juli 2021 | 4,6190 | 4,6000 | 4,5350 | 4,5585 | 4,5585 | 2.363.726 |
| 27. Juli 2021 | 4,6190 | 4,5770 | 4,5100 | 4,5290 | 4,5290 | 66.476 |
| 26. Juli 2021 | 4,5255 | 4,6160 | 4,4130 | 4,5540 | 4,5540 | 79.745 |
| 23. Juli 2021 | 4,4000 | 4,5680 | 4,4420 | 4,5035 | 4,5035 | 69.758 |
| 22. Juli 2021 | 4,3800 | 4,4410 | 4,3006 | 4,4405 | 4,4405 | 114.513 |
| 21. Juli 2021 | 4,2000 | 4,3270 | 4,2380 | 4,3130 | 4,3130 | 113.838 |
| 20. Juli 2021 | 4,2000 | 4,2290 | 4,1360 | 4,1745 | 4,1745 | 296.593 |
| 19. Juli 2021 | 4,3300 | 4,1800 | 4,0740 | 4,0910 | 4,0910 | 155.253 |
| 16. Juli 2021 | 4,3550 | 4,3470 | 4,2040 | 4,2500 | 4,2500 | 158.012 |
| 15. Juli 2021 | 4,3470 | 4,3000 | 4,2470 | 4,2550 | 4,2550 | 406.529 |
| 14. Juli 2021 | 4,3000 | 4,3760 | 4,2760 | 4,2945 | 4,2945 | 108.753 |
| 13. Juli 2021 | 4,2200 | 4,2450 | 4,1940 | 4,2495 | 4,2495 | 247.657 |
| 12. Juli 2021 | 4,2580 | 4,2750 | 4,1950 | 4,2220 | 4,2220 | 49.545 |
| 09. Juli 2021 | 4,1790 | 4,2550 | 4,1240 | 4,2215 | 4,2215 | 1.517.584 |
| 08. Juli 2021 | 4,1000 | 4,1280 | 4,0680 | 4,1030 | 4,1030 | 137.958 |
| 07. Juli 2021 | 4,1850 | 4,2130 | 4,1358 | 4,2000 | 4,2000 | 294.985 |
| 06. Juli 2021 | 4,3350 | 4,2627 | 4,1780 | 4,1865 | 4,1865 | 171.547 |
| 05. Juli 2021 | 4,2200 | 4,3090 | 4,2230 | 4,3010 | 4,3010 | 47.910 |
| 02. Juli 2021 | 4,3190 | 4,3140 | 4,2140 | 4,2200 | 4,2200 | 122.571 |
| 01. Juli 2021 | 4,2000 | 4,3130 | 4,2580 | 4,3105 | 4,3105 | 138.854 |
| 30. Juni 2021 | 4,3200 | 4,2590 | 4,2070 | 4,2405 | 4,2405 | 17.226 |
| 29. Juni 2021 | 4,2700 | 4,3210 | 4,2440 | 4,2800 | 4,2800 | 91.007 |
| 28. Juni 2021 | - | - | - | - | - | - |
| 25. Juni 2021 | - | - | - | - | - | - |
| 24. Juni 2021 | - | - | - | - | - | - |
| 23. Juni 2021 | - | - | - | - | - | - |
| 22. Juni 2021 | - | - | - | - | - | - |
| 21. Juni 2021 | 4,1800 | 4,2120 | 4,1310 | 4,2060 | 4,2060 | 780.055 |
| 18. Juni 2021 | 4,4000 | 4,3410 | 4,2000 | 4,2540 | 4,2540 | 215.829 |
| 17. Juni 2021 | 4,3470 | 4,4750 | 4,3170 | 4,3570 | 4,3570 | 1.121.379 |
| 16. Juni 2021 | 4,4350 | 4,5010 | 4,3300 | 4,3680 | 4,3680 | 257.660 |
| 15. Juni 2021 | 4,5400 | 4,5120 | 4,4330 | 4,4985 | 4,4985 | 61.473 |
| 14. Juni 2021 | 4,5860 | 4,5200 | 4,4930 | 4,4970 | 4,4970 | 101.680 |
| 11. Juni 2021 | 4,4920 | 4,4910 | 4,4340 | 4,4325 | 4,4325 | 154.886 |
| 10. Juni 2021 | 4,4790 | 4,5620 | 4,4580 | 4,5480 | 4,5480 | 95.550 |
| 09. Juni 2021 | 4,5500 | 4,5370 | 4,4480 | 4,4470 | 4,4470 | 108.809 |
| 08. Juni 2021 | 4,5500 | 4,5700 | 4,4850 | 4,5635 | 4,5635 | 29.790 |
| 07. Juni 2021 | 4,5890 | 4,5730 | 4,5240 | 4,5270 | 4,5270 | 113.293 |
| 04. Juni 2021 | 4,7150 | 4,6950 | 4,5880 | 4,6615 | 4,6615 | 49.394 |
| 03. Juni 2021 | 4,6770 | 4,7160 | 4,6530 | 4,6800 | 4,6800 | 272.600 |
| 02. Juni 2021 | 4,6600 | 4,7010 | 4,6520 | 4,6880 | 4,6880 | 83.462 |
| 01. Juni 2021 | 4,7380 | 4,7200 | 4,6750 | 4,7035 | 4,7035 | 125.460 |
| 28. Mai 2021 | 4,6520 | 4,7390 | 4,6480 | 4,6500 | 4,6500 | 247.823 |
| 27. Mai 2021 | 4,6800 | 4,7460 | 4,6600 | 4,6770 | 4,6770 | 164.583 |
| 26. Mai 2021 | 4,7850 | 4,7360 | 4,6320 | 4,6480 | 4,6480 | 166.746 |
| 25. Mai 2021 | 4,7890 | 4,7790 | 4,7340 | 4,7295 | 4,7295 | 79.631 |
| 24. Mai 2021 | 4,7900 | 4,7760 | 4,7432 | 4,7765 | 4,7765 | 16.633 |
| 21. Mai 2021 | 4,7380 | 4,7790 | 4,7060 | 4,7125 | 4,7125 | 75.538 |
| 20. Mai 2021 | 4,7470 | 4,7300 | 4,6780 | 4,7350 | 4,7350 | 56.259 |
| 19. Mai 2021 | 4,7480 | 4,7730 | 4,6600 | 4,6535 | 4,6535 | 121.024 |
| 18. Mai 2021 | 4,8220 | 4,8300 | 4,7550 | 4,8165 | 4,8165 | 129.074 |
| 17. Mai 2021 | 4,7980 | 4,8140 | 4,7420 | 4,7975 | 4,7975 | 136.731 |
| 14. Mai 2021 | 4,7290 | 4,7890 | 4,7370 | 4,7685 | 4,7685 | 173.036 |
| 13. Mai 2021 | 4,6150 | 4,7030 | 4,6310 | 4,6770 | 4,6770 | 96.950 |
| 12. Mai 2021 | 4,7755 | 4,7630 | 4,6230 | 4,7165 | 4,7165 | 208.693 |
| 11. Mai 2021 | 4,8160 | 4,7970 | 4,7000 | 4,7700 | 4,7700 | 201.358 |
| 10. Mai 2021 | 4,8000 | 4,8570 | 4,7550 | 4,8560 | 4,8560 | 123.385 |
| 07. Mai 2021 | 4,6900 | 4,7790 | 4,6850 | 4,7290 | 4,7290 | 385.778 |
| 06. Mai 2021 | 4,6500 | 4,6800 | 4,6260 | 4,6345 | 4,6345 | 24.752 |
| 05. Mai 2021 | 4,5960 | 4,6370 | 4,5620 | 4,6005 | 4,6005 | 296.340 |
| 04. Mai 2021 | 4,5150 | 4,6300 | 4,5130 | 4,5125 | 4,5125 | 112.949 |
| 30. Apr. 2021 | 4,6000 | 4,6400 | 4,5560 | 4,5990 | 4,5990 | 587.358 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
