Deutsche Märkte schließen in 4 Stunden 10 Minuten

Oddo BHF Avenir DR-EUR (0P00000QLF.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2.705,11+13,36 (+0,50%)
Ab 10:00PM CEST. Markt geöffnet.
Zeitraum:
30. Apr. 2023 - 30. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Apr. 2024------
29. Apr. 2024------
26. Apr. 20242.705,112.705,112.705,112.705,112.705,11-
25. Apr. 20242.691,752.691,752.691,752.691,752.691,75-
24. Apr. 20242.723,682.723,682.723,682.723,682.723,68-
23. Apr. 20242.719,262.719,262.719,262.719,262.719,26-
22. Apr. 20242.689,882.689,882.689,882.689,882.689,88-
19. Apr. 20242.668,092.668,092.668,092.668,092.668,09-
18. Apr. 20242.684,372.684,372.684,372.684,372.684,37-
17. Apr. 20242.672,512.672,512.672,512.672,512.672,51-
16. Apr. 20242.673,932.673,932.673,932.673,932.673,93-
15. Apr. 20242.704,482.704,482.704,482.704,482.704,48-
12. Apr. 20242.708,752.708,752.708,752.708,752.708,75-
11. Apr. 20242.719,992.719,992.719,992.719,992.719,99-
10. Apr. 20242.720,982.720,982.720,982.720,982.720,98-
09. Apr. 20242.744,802.744,802.744,802.744,802.744,80-
08. Apr. 20242.742,092.742,092.742,092.742,092.742,09-
05. Apr. 20242.726,842.726,842.726,842.726,842.726,84-
04. Apr. 20242.746,232.746,232.746,232.746,232.746,23-
03. Apr. 20242.752,172.752,172.752,172.752,172.752,17-
02. Apr. 20242.743,022.743,022.743,022.743,022.743,02-
28. März 20242.771,132.771,132.771,132.771,132.771,13-
27. März 20242.761,472.761,472.761,472.761,472.761,47-
26. März 20242.762,602.762,602.762,602.762,602.762,60-
25. März 20242.751,502.751,502.751,502.751,502.751,50-
22. März 20242.756,602.756,602.756,602.756,602.756,60-
21. März 20242.751,922.751,922.751,922.751,922.751,92-
20. März 20242.728,842.728,842.728,842.728,842.728,84-
19. März 20242.732,682.732,682.732,682.732,682.732,68-
18. März 20242.733,002.733,002.733,002.733,002.733,00-
15. März 20242.731,772.731,772.731,772.731,772.731,77-
14. März 20242.746,902.746,902.746,902.746,902.746,90-
13. März 20242.748,692.748,692.748,692.748,692.748,69-
12. März 20242.750,722.750,722.750,722.750,722.750,72-
11. März 20242.723,582.723,582.723,582.723,582.723,58-
08. März 20242.742,292.742,292.742,292.742,292.742,29-
07. März 20242.759,422.759,422.759,422.759,422.759,42-
06. März 20242.743,112.743,112.743,112.743,112.743,11-
05. März 20242.738,692.738,692.738,692.738,692.738,69-
04. März 20242.749,322.749,322.749,322.749,322.749,32-
01. März 20242.734,962.734,962.734,962.734,962.734,96-
29. Feb. 20242.712,482.712,482.712,482.712,482.712,48-
28. Feb. 20242.718,232.718,232.718,232.718,232.718,23-
27. Feb. 20242.731,682.731,682.731,682.731,682.731,68-
26. Feb. 20242.724,202.724,202.724,202.724,202.724,20-
23. Feb. 20242.740,092.740,092.740,092.740,092.740,09-
22. Feb. 20242.748,292.748,292.748,292.748,292.748,29-
21. Feb. 20242.706,332.706,332.706,332.706,332.706,33-
20. Feb. 20242.726,962.726,962.726,962.726,962.726,96-
19. Feb. 20242.741,012.741,012.741,012.741,012.741,01-
16. Feb. 20242.756,062.756,062.756,062.756,062.756,06-
15. Feb. 20242.732,042.732,042.732,042.732,042.732,04-
14. Feb. 20242.720,692.720,692.720,692.720,692.720,69-
13. Feb. 20242.703,112.703,112.703,112.703,112.703,11-
12. Feb. 20242.734,642.734,642.734,642.734,642.734,64-
09. Feb. 20242.731,102.731,102.731,102.731,102.731,10-
08. Feb. 20242.714,342.714,342.714,342.714,342.714,34-
07. Feb. 20242.691,182.691,182.691,182.691,182.691,18-
06. Feb. 20242.690,552.690,552.690,552.690,552.690,55-
05. Feb. 20242.689,712.689,712.689,712.689,712.689,71-
02. Feb. 20242.683,352.683,352.683,352.683,352.683,35-
01. Feb. 20242.690,512.690,512.690,512.690,512.690,51-
31. Jan. 20242.707,482.707,482.707,482.707,482.707,48-
30. Jan. 20242.703,012.703,012.703,012.703,012.703,01-
29. Jan. 20242.707,312.707,312.707,312.707,312.707,31-
26. Jan. 20242.711,552.711,552.711,552.711,552.711,55-
25. Jan. 20242.695,212.695,212.695,212.695,212.695,21-
24. Jan. 20242.691,112.691,112.691,112.691,112.691,11-
23. Jan. 20242.675,192.675,192.675,192.675,192.675,19-
22. Jan. 20242.681,902.681,902.681,902.681,902.681,90-
19. Jan. 20242.644,102.644,102.644,102.644,102.644,10-
18. Jan. 20242.652,632.652,632.652,632.652,632.652,63-
17. Jan. 20242.619,882.619,882.619,882.619,882.619,88-
16. Jan. 20242.635,432.635,432.635,432.635,432.635,43-
15. Jan. 20242.641,682.641,682.641,682.641,682.641,68-
12. Jan. 20242.646,822.646,822.646,822.646,822.646,82-
11. Jan. 20242.623,112.623,112.623,112.623,112.623,11-
10. Jan. 20242.633,872.633,872.633,872.633,872.633,87-
09. Jan. 20242.639,522.639,522.639,522.639,522.639,52-
08. Jan. 20242.645,652.645,652.645,652.645,652.645,65-
05. Jan. 20242.625,502.625,502.625,502.625,502.625,50-
04. Jan. 20242.644,512.644,512.644,512.644,512.644,51-
03. Jan. 20242.636,202.636,202.636,202.636,202.636,20-
02. Jan. 20242.674,932.674,932.674,932.674,932.674,93-
29. Dez. 20232.678,602.678,602.678,602.678,602.678,60-
28. Dez. 20232.681,402.681,402.681,402.681,402.681,40-
27. Dez. 20232.688,962.688,962.688,962.688,962.688,96-
22. Dez. 20232.682,672.682,672.682,672.682,672.682,67-
21. Dez. 20232.677,712.677,712.677,712.677,712.677,71-
20. Dez. 20232.677,872.677,872.677,872.677,872.677,87-
19. Dez. 20232.663,582.663,582.663,582.663,582.663,58-
18. Dez. 20232.632,892.632,892.632,892.632,892.632,89-
15. Dez. 20232.636,242.636,242.636,242.636,242.636,24-
14. Dez. 20232.631,332.631,332.631,332.631,332.631,33-
13. Dez. 20232.603,372.603,372.603,372.603,372.603,37-
12. Dez. 20232.600,442.600,442.600,442.600,442.600,44-
11. Dez. 20232.600,712.600,712.600,712.600,712.600,71-
08. Dez. 20232.588,892.588,892.588,892.588,892.588,89-
07. Dez. 20232.572,842.572,842.572,842.572,842.572,84-
06. Dez. 20232.574,142.574,142.574,142.574,142.574,14-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...