Deutsche Märkte öffnen in 6 Stunden 52 Minuten
Nikkei 225
38.079,70 0,00 (0,00%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.489,17 +1.735,21 (+3,00%) CMC Crypto 200
1.311,94 +426,40 (+48,16%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Oddo BHF Immobilier CI-EUR (0P000027SI.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 10:00PM CEST
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Apr. 2024 | - | - | - | - | - | - |
| 17. Apr. 2024 | 170.727,69 | 170.727,69 | 170.727,69 | 170.727,69 | 170.727,69 | - |
| 16. Apr. 2024 | 170.666,94 | 170.666,94 | 170.666,94 | 170.666,94 | 170.666,94 | - |
| 15. Apr. 2024 | 173.430,84 | 173.430,84 | 173.430,84 | 173.430,84 | 173.430,84 | - |
| 12. Apr. 2024 | 173.851,88 | 173.851,88 | 173.851,88 | 173.851,88 | 173.851,88 | - |
| 11. Apr. 2024 | 173.370,67 | 173.370,67 | 173.370,67 | 173.370,67 | 173.370,67 | - |
| 10. Apr. 2024 | 172.959,20 | 172.959,20 | 172.959,20 | 172.959,20 | 172.959,20 | - |
| 09. Apr. 2024 | 175.172,63 | 175.172,63 | 175.172,63 | 175.172,63 | 175.172,63 | - |
| 08. Apr. 2024 | 175.390,13 | 175.390,13 | 175.390,13 | 175.390,13 | 175.390,13 | - |
| 05. Apr. 2024 | 171.692,39 | 171.692,39 | 171.692,39 | 171.692,39 | 171.692,39 | - |
| 04. Apr. 2024 | 175.319,69 | 175.319,69 | 175.319,69 | 175.319,69 | 175.319,69 | - |
| 03. Apr. 2024 | 173.888,16 | 173.888,16 | 173.888,16 | 173.888,16 | 173.888,16 | - |
| 02. Apr. 2024 | 174.817,86 | 174.817,86 | 174.817,86 | 174.817,86 | 174.817,86 | - |
| 28. März 2024 | 178.677,72 | 178.677,72 | 178.677,72 | 178.677,72 | 178.677,72 | - |
| 27. März 2024 | 177.448,09 | 177.448,09 | 177.448,09 | 177.448,09 | 177.448,09 | - |
| 26. März 2024 | 175.719,66 | 175.719,66 | 175.719,66 | 175.719,66 | 175.719,66 | - |
| 25. März 2024 | 175.075,45 | 175.075,45 | 175.075,45 | 175.075,45 | 175.075,45 | - |
| 22. März 2024 | 174.272,69 | 174.272,69 | 174.272,69 | 174.272,69 | 174.272,69 | - |
| 21. März 2024 | 173.004,69 | 173.004,69 | 173.004,69 | 173.004,69 | 173.004,69 | - |
| 20. März 2024 | 169.694,30 | 169.694,30 | 169.694,30 | 169.694,30 | 169.694,30 | - |
| 19. März 2024 | 168.464,95 | 168.464,95 | 168.464,95 | 168.464,95 | 168.464,95 | - |
| 18. März 2024 | 167.467,02 | 167.467,02 | 167.467,02 | 167.467,02 | 167.467,02 | - |
| 15. März 2024 | 165.716,73 | 165.716,73 | 165.716,73 | 165.716,73 | 165.716,73 | - |
| 14. März 2024 | 169.285,92 | 169.285,92 | 169.285,92 | 169.285,92 | 169.285,92 | - |
| 13. März 2024 | 169.910,63 | 169.910,63 | 169.910,63 | 169.910,63 | 169.910,63 | - |
| 12. März 2024 | 170.023,38 | 170.023,38 | 170.023,38 | 170.023,38 | 170.023,38 | - |
| 11. März 2024 | 172.797,34 | 172.797,34 | 172.797,34 | 172.797,34 | 172.797,34 | - |
| 08. März 2024 | 171.061,23 | 171.061,23 | 171.061,23 | 171.061,23 | 171.061,23 | - |
| 07. März 2024 | 167.422,91 | 167.422,91 | 167.422,91 | 167.422,91 | 167.422,91 | - |
| 06. März 2024 | 164.890,31 | 164.890,31 | 164.890,31 | 164.890,31 | 164.890,31 | - |
| 05. März 2024 | 164.629,23 | 164.629,23 | 164.629,23 | 164.629,23 | 164.629,23 | - |
| 04. März 2024 | 164.787,14 | 164.787,14 | 164.787,14 | 164.787,14 | 164.787,14 | - |
| 01. März 2024 | 165.633,81 | 165.633,81 | 165.633,81 | 165.633,81 | 165.633,81 | - |
| 29. Feb. 2024 | 163.941,23 | 163.941,23 | 163.941,23 | 163.941,23 | 163.941,23 | - |
| 28. Feb. 2024 | 164.764,38 | 164.764,38 | 164.764,38 | 164.764,38 | 164.764,38 | - |
| 27. Feb. 2024 | 168.593,28 | 168.593,28 | 168.593,28 | 168.593,28 | 168.593,28 | - |
| 26. Feb. 2024 | 168.042,97 | 168.042,97 | 168.042,97 | 168.042,97 | 168.042,97 | - |
| 23. Feb. 2024 | 169.760,45 | 169.760,45 | 169.760,45 | 169.760,45 | 169.760,45 | - |
| 22. Feb. 2024 | 170.182,80 | 170.182,80 | 170.182,80 | 170.182,80 | 170.182,80 | - |
| 21. Feb. 2024 | 169.376,91 | 169.376,91 | 169.376,91 | 169.376,91 | 169.376,91 | - |
| 20. Feb. 2024 | 169.519,50 | 169.519,50 | 169.519,50 | 169.519,50 | 169.519,50 | - |
| 19. Feb. 2024 | 170.783,39 | 170.783,39 | 170.783,39 | 170.783,39 | 170.783,39 | - |
| 16. Feb. 2024 | 170.368,59 | 170.368,59 | 170.368,59 | 170.368,59 | 170.368,59 | - |
| 15. Feb. 2024 | 170.842,09 | 170.842,09 | 170.842,09 | 170.842,09 | 170.842,09 | - |
| 14. Feb. 2024 | 168.184,70 | 168.184,70 | 168.184,70 | 168.184,70 | 168.184,70 | - |
| 13. Feb. 2024 | 168.859,98 | 168.859,98 | 168.859,98 | 168.859,98 | 168.859,98 | - |
| 12. Feb. 2024 | 173.083,47 | 173.083,47 | 173.083,47 | 173.083,47 | 173.083,47 | - |
| 09. Feb. 2024 | 170.386,22 | 170.386,22 | 170.386,22 | 170.386,22 | 170.386,22 | - |
| 08. Feb. 2024 | 172.411,02 | 172.411,02 | 172.411,02 | 172.411,02 | 172.411,02 | - |
| 07. Feb. 2024 | 171.725,84 | 171.725,84 | 171.725,84 | 171.725,84 | 171.725,84 | - |
| 06. Feb. 2024 | 173.245,20 | 173.245,20 | 173.245,20 | 173.245,20 | 173.245,20 | - |
| 05. Feb. 2024 | 174.059,25 | 174.059,25 | 174.059,25 | 174.059,25 | 174.059,25 | - |
| 02. Feb. 2024 | 174.756,19 | 174.756,19 | 174.756,19 | 174.756,19 | 174.756,19 | - |
| 01. Feb. 2024 | 175.580,16 | 175.580,16 | 175.580,16 | 175.580,16 | 175.580,16 | - |
| 31. Jan. 2024 | 179.862,91 | 179.862,91 | 179.862,91 | 179.862,91 | 179.862,91 | - |
| 30. Jan. 2024 | 178.258,22 | 178.258,22 | 178.258,22 | 178.258,22 | 178.258,22 | - |
| 29. Jan. 2024 | 178.871,52 | 178.871,52 | 178.871,52 | 178.871,52 | 178.871,52 | - |
| 26. Jan. 2024 | 178.140,81 | 178.140,81 | 178.140,81 | 178.140,81 | 178.140,81 | - |
| 25. Jan. 2024 | 177.986,17 | 177.986,17 | 177.986,17 | 177.986,17 | 177.986,17 | - |
| 24. Jan. 2024 | 177.598,95 | 177.598,95 | 177.598,95 | 177.598,95 | 177.598,95 | - |
| 23. Jan. 2024 | 174.061,73 | 174.061,73 | 174.061,73 | 174.061,73 | 174.061,73 | - |
| 22. Jan. 2024 | 176.534,36 | 176.534,36 | 176.534,36 | 176.534,36 | 176.534,36 | - |
| 19. Jan. 2024 | 175.306,88 | 175.306,88 | 175.306,88 | 175.306,88 | 175.306,88 | - |
| 18. Jan. 2024 | 175.314,55 | 175.314,55 | 175.314,55 | 175.314,55 | 175.314,55 | - |
| 17. Jan. 2024 | 175.778,81 | 175.778,81 | 175.778,81 | 175.778,81 | 175.778,81 | - |
| 16. Jan. 2024 | 180.139,73 | 180.139,73 | 180.139,73 | 180.139,73 | 180.139,73 | - |
| 15. Jan. 2024 | 181.712,58 | 181.712,58 | 181.712,58 | 181.712,58 | 181.712,58 | - |
| 12. Jan. 2024 | 182.256,38 | 182.256,38 | 182.256,38 | 182.256,38 | 182.256,38 | - |
| 11. Jan. 2024 | 179.540,20 | 179.540,20 | 179.540,20 | 179.540,20 | 179.540,20 | - |
| 10. Jan. 2024 | 181.682,27 | 181.682,27 | 181.682,27 | 181.682,27 | 181.682,27 | - |
| 09. Jan. 2024 | 180.384,98 | 180.384,98 | 180.384,98 | 180.384,98 | 180.384,98 | - |
| 08. Jan. 2024 | 181.785,66 | 181.785,66 | 181.785,66 | 181.785,66 | 181.785,66 | - |
| 05. Jan. 2024 | 181.710,36 | 181.710,36 | 181.710,36 | 181.710,36 | 181.710,36 | - |
| 04. Jan. 2024 | 183.094,70 | 183.094,70 | 183.094,70 | 183.094,70 | 183.094,70 | - |
| 03. Jan. 2024 | 182.230,17 | 182.230,17 | 182.230,17 | 182.230,17 | 182.230,17 | - |
| 02. Jan. 2024 | 185.184,66 | 185.184,66 | 185.184,66 | 185.184,66 | 185.184,66 | - |
| 29. Dez. 2023 | 186.633,89 | 186.633,89 | 186.633,89 | 186.633,89 | 186.633,89 | - |
| 28. Dez. 2023 | 188.235,64 | 188.235,64 | 188.235,64 | 188.235,64 | 188.235,64 | - |
| 27. Dez. 2023 | 188.482,91 | 188.482,91 | 188.482,91 | 188.482,91 | 188.482,91 | - |
| 22. Dez. 2023 | 186.036,81 | 186.036,81 | 186.036,81 | 186.036,81 | 186.036,81 | - |
| 21. Dez. 2023 | 185.466,45 | 185.466,45 | 185.466,45 | 185.466,45 | 185.466,45 | - |
| 20. Dez. 2023 | 186.939,27 | 186.939,27 | 186.939,27 | 186.939,27 | 186.939,27 | - |
| 19. Dez. 2023 | 185.123,44 | 185.123,44 | 185.123,44 | 185.123,44 | 185.123,44 | - |
| 18. Dez. 2023 | 183.496,11 | 183.496,11 | 183.496,11 | 183.496,11 | 183.496,11 | - |
| 15. Dez. 2023 | 183.682,80 | 183.682,80 | 183.682,80 | 183.682,80 | 183.682,80 | - |
| 14. Dez. 2023 | 184.975,09 | 184.975,09 | 184.975,09 | 184.975,09 | 184.975,09 | - |
| 13. Dez. 2023 | 175.880,47 | 175.880,47 | 175.880,47 | 175.880,47 | 175.880,47 | - |
| 12. Dez. 2023 | 175.049,55 | 175.049,55 | 175.049,55 | 175.049,55 | 175.049,55 | - |
| 11. Dez. 2023 | 177.051,56 | 177.051,56 | 177.051,56 | 177.051,56 | 177.051,56 | - |
| 08. Dez. 2023 | 176.504,94 | 176.504,94 | 176.504,94 | 176.504,94 | 176.504,94 | - |
| 07. Dez. 2023 | 177.344,31 | 177.344,31 | 177.344,31 | 177.344,31 | 177.344,31 | - |
| 06. Dez. 2023 | 179.066,30 | 179.066,30 | 179.066,30 | 179.066,30 | 179.066,30 | - |
| 05. Dez. 2023 | 177.330,13 | 177.330,13 | 177.330,13 | 177.330,13 | 177.330,13 | - |
| 04. Dez. 2023 | 174.838,31 | 174.838,31 | 174.838,31 | 174.838,31 | 174.838,31 | - |
| 01. Dez. 2023 | 173.777,05 | 173.777,05 | 173.777,05 | 173.777,05 | 173.777,05 | - |
| 30. Nov. 2023 | 169.997,88 | 169.997,88 | 169.997,88 | 169.997,88 | 169.997,88 | - |
| 29. Nov. 2023 | 170.602,23 | 170.602,23 | 170.602,23 | 170.602,23 | 170.602,23 | - |
| 28. Nov. 2023 | 168.369,91 | 168.369,91 | 168.369,91 | 168.369,91 | 168.369,91 | - |
| 27. Nov. 2023 | 168.723,20 | 168.723,20 | 168.723,20 | 168.723,20 | 168.723,20 | - |
| 24. Nov. 2023 | 167.231,84 | 167.231,84 | 167.231,84 | 167.231,84 | 167.231,84 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
