Deutsche Märkte schließen in 5 Stunden 27 Minuten

Lazard Equity SRI (0P00000I2M.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2.695,12-10,50 (-0,39%)
Ab 10:00PM CEST. Markt geöffnet.
Zeitraum:
28. Juni 2023 - 28. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Juni 2024------
27. Juni 2024------
26. Juni 20242.695,122.695,122.695,122.695,122.695,12-
25. Juni 20242.705,622.705,622.705,622.705,622.705,62-
24. Juni 20242.714,092.714,092.714,092.714,092.714,09-
21. Juni 20242.692,582.692,582.692,582.692,582.692,58-
20. Juni 20242.711,432.711,432.711,432.711,432.711,43-
19. Juni 20242.677,502.677,502.677,502.677,502.677,50-
18. Juni 20242.691,752.691,752.691,752.691,752.691,75-
17. Juni 20242.671,682.671,682.671,682.671,682.671,68-
14. Juni 20242.650,192.650,192.650,192.650,192.650,19-
13. Juni 20242.701,602.701,602.701,602.701,602.701,60-
12. Juni 20242.755,972.755,972.755,972.755,972.755,97-
11. Juni 20242.723,132.723,132.723,132.723,132.723,13-
10. Juni 20242.754,832.754,832.754,832.754,832.754,83-
07. Juni 20242.786,102.786,102.786,102.786,102.786,10-
06. Juni 20242.796,482.796,482.796,482.796,482.796,48-
05. Juni 20242.779,882.779,882.779,882.779,882.779,88-
04. Juni 20242.746,582.746,582.746,582.746,582.746,58-
03. Juni 20242.764,842.764,842.764,842.764,842.764,84-
31. Mai 20242.747,332.747,332.747,332.747,332.747,33-
30. Mai 20242.742,422.742,422.742,422.742,422.742,42-
29. Mai 20242.741,412.741,412.741,412.741,412.741,41-
28. Mai 20242.770,842.770,842.770,842.770,842.770,84-
27. Mai 20242.782,692.782,692.782,692.782,692.782,69-
24. Mai 20242.771,672.771,672.771,672.771,672.771,67-
23. Mai 20242.774,812.774,812.774,812.774,812.774,81-
22. Mai 20242.771,802.771,802.771,802.771,802.771,80-
21. Mai 20242.779,252.779,252.779,252.779,252.779,25-
20. Mai 2024------
17. Mai 20242.775,872.775,872.775,872.775,872.775,87-
16. Mai 20242.777,402.777,402.777,402.777,402.777,40-
15. Mai 20242.782,442.782,442.782,442.782,442.782,44-
14. Mai 20242.771,442.771,442.771,442.771,442.771,44-
13. Mai 20242.772,282.772,282.772,282.772,282.772,28-
10. Mai 20242.773,492.773,492.773,492.773,492.773,49-
09. Mai 2024------
08. Mai 2024------
07. Mai 20242.731,052.731,052.731,052.731,052.731,05-
06. Mai 20242.700,822.700,822.700,822.700,822.700,82-
03. Mai 20242.683,902.683,902.683,902.683,902.683,90-
02. Mai 20242.673,402.673,402.673,402.673,402.673,40-
30. Apr. 20242.679,762.679,762.679,762.679,762.679,76-
29. Apr. 20242.696,602.696,602.696,602.696,602.696,60-
26. Apr. 20242.696,072.696,072.696,072.696,072.696,07-
25. Apr. 20242.668,122.668,122.668,122.668,122.668,12-
24. Apr. 20242.688,782.688,782.688,782.688,782.688,78-
23. Apr. 20242.697,942.697,942.697,942.697,942.697,94-
22. Apr. 20242.663,002.663,002.663,002.663,002.663,00-
19. Apr. 20242.641,152.641,152.641,152.641,152.641,15-
18. Apr. 20242.645,962.645,962.645,962.645,962.645,96-
17. Apr. 20242.630,092.630,092.630,092.630,092.630,09-
16. Apr. 20242.641,202.641,202.641,202.641,202.641,20-
15. Apr. 20242.674,372.674,372.674,372.674,372.674,37-
12. Apr. 20242.672,042.672,042.672,042.672,042.672,04-
11. Apr. 20242.671,602.671,602.671,602.671,602.671,60-
10. Apr. 20242.682,172.682,172.682,172.682,172.682,17-
09. Apr. 20242.684,222.684,222.684,222.684,222.684,22-
08. Apr. 20242.705,572.705,572.705,572.705,572.705,57-
05. Apr. 20242.692,722.692,722.692,722.692,722.692,72-
04. Apr. 20242.720,212.720,212.720,212.720,212.720,21-
03. Apr. 20242.725,762.725,762.725,762.725,762.725,76-
02. Apr. 20242.712,002.712,002.712,002.712,002.712,00-
28. März 20242.734,072.734,072.734,072.734,072.734,07-
27. März 20242.730,662.730,662.730,662.730,662.730,66-
26. März 20242.722,022.722,022.722,022.722,022.722,02-
25. März 20242.709,282.709,282.709,282.709,282.709,28-
22. März 20242.703,772.703,772.703,772.703,772.703,77-
21. März 20242.712,132.712,132.712,132.712,132.712,13-
20. März 20242.687,762.687,762.687,762.687,762.687,76-
19. März 20242.689,082.689,082.689,082.689,082.689,08-
18. März 20242.677,892.677,892.677,892.677,892.677,89-
15. März 20242.679,312.679,312.679,312.679,312.679,31-
14. März 20242.685,602.685,602.685,602.685,602.685,60-
13. März 20242.689,702.689,702.689,702.689,702.689,70-
12. März 20242.690,592.690,592.690,592.690,592.690,59-
11. März 20242.665,042.665,042.665,042.665,042.665,04-
08. März 20242.681,062.681,062.681,062.681,062.681,06-
07. März 20242.685,422.685,422.685,422.685,422.685,42-
06. März 20242.661,642.661,642.661,642.661,642.661,64-
05. März 20242.654,162.654,162.654,162.654,162.654,16-
04. März 20242.654,982.654,982.654,982.654,982.654,98-
01. März 20242.647,422.647,422.647,422.647,422.647,42-
29. Feb. 20242.639,952.639,952.639,952.639,952.639,95-
28. Feb. 20242.640,142.640,142.640,142.640,142.640,14-
27. Feb. 20242.642,892.642,892.642,892.642,892.642,89-
26. Feb. 20242.630,032.630,032.630,032.630,032.630,03-
23. Feb. 20242.638,512.638,512.638,512.638,512.638,51-
22. Feb. 20242.628,282.628,282.628,282.628,282.628,28-
21. Feb. 20242.592,832.592,832.592,832.592,832.592,83-
20. Feb. 20242.590,132.590,132.590,132.590,132.590,13-
19. Feb. 20242.586,882.586,882.586,882.586,882.586,88-
16. Feb. 20242.591,542.591,542.591,542.591,542.591,54-
15. Feb. 20242.581,822.581,822.581,822.581,822.581,82-
14. Feb. 20242.573,702.573,702.573,702.573,702.573,70-
13. Feb. 20242.561,602.561,602.561,602.561,602.561,60-
12. Feb. 20242.580,232.580,232.580,232.580,232.580,23-
09. Feb. 20242.564,442.564,442.564,442.564,442.564,44-
08. Feb. 20242.567,892.567,892.567,892.567,892.567,89-
07. Feb. 20242.555,952.555,952.555,952.555,952.555,95-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...