Deutsche Märkte geschlossen

BNP Paribas Actions Patrimoine ISR (0P000018WD.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1.473,92-5,66 (-0,38%)
Börsenschluss: 10:00PM CEST
Zeitraum:
29. Juni 2023 - 29. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Juni 2024------
27. Juni 20241.473,921.473,921.473,921.473,921.473,92-
26. Juni 20241.479,581.479,581.479,581.479,581.479,58-
25. Juni 20241.485,361.485,361.485,361.485,361.485,36-
24. Juni 20241.491,521.491,521.491,521.491,521.491,52-
21. Juni 20241.481,291.481,291.481,291.481,291.481,29-
20. Juni 20241.493,271.493,271.493,271.493,271.493,27-
19. Juni 20241.475,651.475,651.475,651.475,651.475,65-
18. Juni 20241.482,921.482,921.482,921.482,921.482,92-
17. Juni 20241.471,491.471,491.471,491.471,491.471,49-
14. Juni 20241.465,091.465,091.465,091.465,091.465,09-
13. Juni 20241.491,651.491,651.491,651.491,651.491,65-
12. Juni 20241.516,731.516,731.516,731.516,731.516,73-
11. Juni 20241.495,421.495,421.495,421.495,421.495,42-
10. Juni 20241.512,371.512,371.512,371.512,371.512,37-
07. Juni 20241.520,691.520,691.520,691.520,691.520,69-
06. Juni 20241.525,441.525,441.525,441.525,441.525,44-
05. Juni 20241.517,421.517,421.517,421.517,421.517,42-
04. Juni 20241.497,141.497,141.497,141.497,141.497,14-
03. Juni 20241.508,161.508,161.508,161.508,161.508,16-
31. Mai 20241.502,791.502,791.502,791.502,791.502,79-
30. Mai 20241.503,271.503,271.503,271.503,271.503,27-
29. Mai 20241.496,991.496,991.496,991.496,991.496,99-
28. Mai 20241.514,141.514,141.514,141.514,141.514,14-
27. Mai 20241.520,411.520,411.520,411.520,411.520,41-
24. Mai 20241.514,951.514,951.514,951.514,951.514,95-
23. Mai 20241.516,711.516,711.516,711.516,711.516,71-
22. Mai 20241.515,161.515,161.515,161.515,161.515,16-
21. Mai 20241.519,151.519,151.519,151.519,151.519,15-
20. Mai 2024------
17. Mai 20241.518,861.518,861.518,861.518,861.518,86-
16. Mai 20241.521,061.521,061.521,061.521,061.521,06-
15. Mai 20241.526,741.526,741.526,741.526,741.526,74-
14. Mai 20241.518,711.518,711.518,711.518,711.518,71-
13. Mai 20241.518,031.518,031.518,031.518,031.518,03-
10. Mai 20241.517,931.517,931.517,931.517,931.517,93-
09. Mai 2024------
08. Mai 2024------
07. Mai 20241.494,921.494,921.494,921.494,921.494,92-
06. Mai 20241.478,191.478,191.478,191.478,191.478,19-
03. Mai 20241.468,031.468,031.468,031.468,031.468,03-
02. Mai 20241.459,301.459,301.459,301.459,301.459,30-
30. Apr. 20241.467,021.467,021.467,021.467,021.467,02-
29. Apr. 20241.479,181.479,181.479,181.479,181.479,18-
26. Apr. 20241.482,501.482,501.482,501.482,501.482,50-
25. Apr. 20241.465,511.465,511.465,511.465,511.465,51-
24. Apr. 20241.477,741.477,741.477,741.477,741.477,74-
23. Apr. 20241.478,301.478,301.478,301.478,301.478,30-
22. Apr. 20241.458,511.458,511.458,511.458,511.458,51-
19. Apr. 20241.450,941.450,941.450,941.450,941.450,94-
18. Apr. 20241.453,801.453,801.453,801.453,801.453,80-
17. Apr. 20241.448,291.448,291.448,291.448,291.448,29-
16. Apr. 20241.449,181.449,181.449,181.449,181.449,18-
15. Apr. 20241.467,831.467,831.467,831.467,831.467,83-
12. Apr. 20241.461,751.461,751.461,751.461,751.461,75-
11. Apr. 20241.462,721.462,721.462,721.462,721.462,72-
10. Apr. 20241.469,381.469,381.469,381.469,381.469,38-
09. Apr. 20241.468,861.468,861.468,861.468,861.468,86-
08. Apr. 20241.480,871.480,871.480,871.480,871.480,87-
05. Apr. 20241.474,321.474,321.474,321.474,321.474,32-
04. Apr. 20241.488,191.488,191.488,191.488,191.488,19-
03. Apr. 20241.487,071.487,071.487,071.487,071.487,07-
02. Apr. 20241.480,211.480,211.480,211.480,211.480,21-
28. März 20241.494,281.494,281.494,281.494,281.494,28-
27. März 20241.494,441.494,441.494,441.494,441.494,44-
26. März 20241.490,411.490,411.490,411.490,411.490,41-
25. März 20241.486,711.486,711.486,711.486,711.486,71-
22. März 20241.483,911.483,911.483,911.483,911.483,91-
21. März 20241.486,091.486,091.486,091.486,091.486,09-
20. März 20241.471,721.471,721.471,721.471,721.471,72-
19. März 20241.472,121.472,121.472,121.472,121.472,12-
18. März 20241.467,691.467,691.467,691.467,691.467,69-
15. März 20241.469,741.469,741.469,741.469,741.469,74-
14. März 20241.473,371.473,371.473,371.473,371.473,37-
13. März 20241.474,321.474,321.474,321.474,321.474,32-
12. März 20241.468,691.468,691.468,691.468,691.468,69-
11. März 20241.456,491.456,491.456,491.456,491.456,49-
08. März 20241.465,851.465,851.465,851.465,851.465,85-
07. März 20241.465,761.465,761.465,761.465,761.465,76-
06. März 20241.449,121.449,121.449,121.449,121.449,12-
05. März 20241.442,711.442,711.442,711.442,711.442,71-
04. März 20241.446,351.446,351.446,351.446,351.446,35-
01. März 20241.440,821.440,821.440,821.440,821.440,82-
29. Feb. 20241.435,931.435,931.435,931.435,931.435,93-
28. Feb. 20241.436,801.436,801.436,801.436,801.436,80-
27. Feb. 20241.439,041.439,041.439,041.439,041.439,04-
26. Feb. 20241.434,981.434,981.434,981.434,981.434,98-
23. Feb. 20241.438,511.438,511.438,511.438,511.438,51-
22. Feb. 20241.432,831.432,831.432,831.432,831.432,83-
21. Feb. 20241.413,101.413,101.413,101.413,101.413,10-
20. Feb. 20241.411,091.411,091.411,091.411,091.411,09-
19. Feb. 20241.411,411.411,411.411,411.411,411.411,41-
16. Feb. 20241.410,531.410,531.410,531.410,531.410,53-
15. Feb. 20241.403,381.403,381.403,381.403,381.403,38-
14. Feb. 20241.394,581.394,581.394,581.394,581.394,58-
13. Feb. 20241.388,011.388,011.388,011.388,011.388,01-
12. Feb. 20241.401,641.401,641.401,641.401,641.401,64-
09. Feb. 20241.395,051.395,051.395,051.395,051.395,05-
08. Feb. 20241.394,891.394,891.394,891.394,891.394,89-
07. Feb. 20241.391,391.391,391.391,391.391,391.391,39-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...