Deutsche Märkte schließen in 15 Minuten

Stratégie Allemagne ISR (0P00000QM9.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
12.841,90+21,30 (+0,17%)
Ab 10:00PM CEST. Markt geöffnet.
Zeitraum:
20. Juni 2023 - 20. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Juni 2024------
19. Juni 2024------
18. Juni 202412.841,8612.841,8612.841,8612.841,8612.841,86-
17. Juni 202412.820,5912.820,5912.820,5912.820,5912.820,59-
14. Juni 202412.782,9212.782,9212.782,9212.782,9212.782,92-
13. Juni 202412.975,8812.975,8812.975,8812.975,8812.975,88-
12. Juni 202413.247,0513.247,0513.247,0513.247,0513.247,05-
11. Juni 202413.052,6113.052,6113.052,6113.052,6113.052,61-
10. Juni 202413.141,6313.141,6313.141,6313.141,6313.141,63-
07. Juni 202413.176,6813.176,6813.176,6813.176,6813.176,68-
06. Juni 202413.221,4513.221,4513.221,4513.221,4513.221,45-
05. Juni 202413.166,9913.166,9913.166,9913.166,9913.166,99-
04. Juni 202413.051,8713.051,8713.051,8713.051,8713.051,87-
03. Juni 202413.184,1813.184,1813.184,1813.184,1813.184,18-
31. Mai 202413.105,8513.105,8513.105,8513.105,8513.105,85-
30. Mai 202413.101,9913.101,9913.101,9913.101,9913.101,99-
29. Mai 202413.104,6313.104,6313.104,6313.104,6313.104,63-
28. Mai 202413.244,6213.244,6213.244,6213.244,6213.244,62-
27. Mai 202413.315,9513.315,9513.315,9513.315,9513.315,95-
24. Mai 202413.273,8713.273,8713.273,8713.273,8713.273,87-
23. Mai 202413.260,1513.260,1513.260,1513.260,1513.260,15-
22. Mai 202413.246,1713.246,1713.246,1713.246,1713.246,17-
21. Mai 202413.260,2713.260,2713.260,2713.260,2713.260,27-
20. Mai 2024------
17. Mai 202413.267,8713.267,8713.267,8713.267,8713.267,87-
16. Mai 202413.305,8313.305,8313.305,8313.305,8313.305,83-
15. Mai 202413.405,0613.405,0613.405,0613.405,0613.405,06-
14. Mai 202413.301,6513.301,6513.301,6513.301,6513.301,65-
13. Mai 202413.279,3513.279,3513.279,3513.279,3513.279,35-
10. Mai 202413.308,1013.308,1013.308,1013.308,1013.308,10-
09. Mai 2024------
08. Mai 2024------
07. Mai 202413.069,4713.069,4713.069,4713.069,4713.069,47-
06. Mai 202412.891,7012.891,7012.891,7012.891,7012.891,70-
03. Mai 202412.765,1912.765,1912.765,1912.765,1912.765,19-
02. Mai 202412.689,1512.689,1512.689,1512.689,1512.689,15-
30. Apr. 202412.723,1412.723,1412.723,1412.723,1412.723,14-
29. Apr. 202412.829,8212.829,8212.829,8212.829,8212.829,82-
26. Apr. 202412.842,1712.842,1712.842,1712.842,1712.842,17-
25. Apr. 202412.688,7712.688,7712.688,7712.688,7712.688,77-
24. Apr. 202412.791,3112.791,3112.791,3112.791,3112.791,31-
23. Apr. 202412.835,9112.835,9112.835,9112.835,9112.835,91-
22. Apr. 202412.638,4712.638,4712.638,4712.638,4712.638,47-
19. Apr. 202412.556,9012.556,9012.556,9012.556,9012.556,90-
18. Apr. 202412.628,0812.628,0812.628,0812.628,0812.628,08-
17. Apr. 202412.568,3012.568,3012.568,3012.568,3012.568,30-
16. Apr. 202412.565,5112.565,5112.565,5112.565,5112.565,51-
15. Apr. 202412.746,5512.746,5512.746,5512.746,5512.746,55-
12. Apr. 202412.670,8612.670,8612.670,8612.670,8612.670,86-
11. Apr. 202412.713,3112.713,3112.713,3112.713,3112.713,31-
10. Apr. 202412.796,1112.796,1112.796,1112.796,1112.796,11-
09. Apr. 202412.791,3412.791,3412.791,3412.791,3412.791,34-
08. Apr. 202412.946,8012.946,8012.946,8012.946,8012.946,80-
05. Apr. 202412.824,2212.824,2212.824,2212.824,2212.824,22-
04. Apr. 202412.993,6012.993,6012.993,6012.993,6012.993,60-
03. Apr. 202412.963,4212.963,4212.963,4212.963,4212.963,42-
02. Apr. 202412.904,3912.904,3912.904,3912.904,3912.904,39-
28. März 202413.057,8913.057,8913.057,8913.057,8913.057,89-
27. März 202413.023,9413.023,9413.023,9413.023,9413.023,94-
26. März 202412.977,5912.977,5912.977,5912.977,5912.977,59-
25. März 202412.887,9112.887,9112.887,9112.887,9112.887,91-
22. März 202412.842,7012.842,7012.842,7012.842,7012.842,70-
21. März 202412.810,4312.810,4312.810,4312.810,4312.810,43-
20. März 202412.709,5712.709,5712.709,5712.709,5712.709,57-
19. März 202412.725,9712.725,9712.725,9712.725,9712.725,97-
18. März 202412.699,5312.699,5312.699,5312.699,5312.699,53-
15. März 202412.702,4012.702,4012.702,4012.702,4012.702,40-
14. März 202412.752,9112.752,9112.752,9112.752,9112.752,91-
13. März 202412.761,0212.761,0212.761,0212.761,0212.761,02-
12. März 202412.732,4612.732,4612.732,4612.732,4612.732,46-
11. März 202412.567,6912.567,6912.567,6912.567,6912.567,69-
08. März 202412.606,2512.606,2512.606,2512.606,2512.606,25-
07. März 202412.597,0312.597,0312.597,0312.597,0312.597,03-
06. März 202412.481,3012.481,3012.481,3012.481,3012.481,30-
05. März 202412.451,8612.451,8612.451,8612.451,8612.451,86-
04. März 202412.453,4912.453,4912.453,4912.453,4912.453,49-
01. März 202412.492,7612.492,7612.492,7612.492,7612.492,76-
29. Feb. 202412.430,3612.430,3612.430,3612.430,3612.430,36-
28. Feb. 202412.368,6012.368,6012.368,6012.368,6012.368,60-
27. Feb. 202412.349,9012.349,9012.349,9012.349,9012.349,90-
26. Feb. 202412.267,6112.267,6112.267,6112.267,6112.267,61-
23. Feb. 202412.275,8012.275,8012.275,8012.275,8012.275,80-
22. Feb. 202412.249,0212.249,0212.249,0212.249,0212.249,02-
21. Feb. 202412.069,0412.069,0412.069,0412.069,0412.069,04-
20. Feb. 202412.049,8112.049,8112.049,8112.049,8112.049,81-
19. Feb. 202412.075,8112.075,8112.075,8112.075,8112.075,81-
16. Feb. 202412.075,9112.075,9112.075,9112.075,9112.075,91-
15. Feb. 202412.005,7012.005,7012.005,7012.005,7012.005,70-
14. Feb. 202411.921,9111.921,9111.921,9111.921,9111.921,91-
13. Feb. 202411.877,2311.877,2311.877,2311.877,2311.877,23-
12. Feb. 202411.991,4511.991,4511.991,4511.991,4511.991,45-
09. Feb. 202411.908,5911.908,5911.908,5911.908,5911.908,59-
08. Feb. 202411.943,5311.943,5311.943,5311.943,5311.943,53-
07. Feb. 202411.896,8311.896,8311.896,8311.896,8311.896,83-
06. Feb. 202411.979,1511.979,1511.979,1511.979,1511.979,15-
05. Feb. 202411.887,5611.887,5611.887,5611.887,5611.887,56-
02. Feb. 202411.896,8711.896,8711.896,8711.896,8711.896,87-
01. Feb. 202411.874,9511.874,9511.874,9511.874,9511.874,95-
31. Jan. 202411.892,4611.892,4611.892,4611.892,4611.892,46-
30. Jan. 202411.928,7711.928,7711.928,7711.928,7711.928,77-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...