Deutsche Märkte geschlossen

Cogefi Valeur I (0P00006A16.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1.636,16+3,35 (+0,21%)
Börsenschluss: 10:00PM CEST
Zeitraum:
11. Mai 2023 - 11. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
10. Mai 2024------
09. Mai 20241.645,261.645,261.645,261.645,261.645,26-
08. Mai 20241.636,161.636,161.636,161.636,161.636,16-
07. Mai 20241.632,811.632,811.632,811.632,811.632,81-
06. Mai 20241.620,841.620,841.620,841.620,841.620,84-
03. Mai 20241.609,831.609,831.609,831.609,831.609,83-
02. Mai 20241.609,081.609,081.609,081.609,081.609,08-
30. Apr. 20241.596,911.596,911.596,911.596,911.596,91-
29. Apr. 20241.612,571.612,571.612,571.612,571.612,57-
26. Apr. 20241.602,241.602,241.602,241.602,241.602,24-
25. Apr. 20241.598,931.598,931.598,931.598,931.598,93-
24. Apr. 20241.609,481.609,481.609,481.609,481.609,48-
23. Apr. 20241.615,491.615,491.615,491.615,491.615,49-
22. Apr. 20241.608,501.608,501.608,501.608,501.608,50-
19. Apr. 20241.594,491.594,491.594,491.594,491.594,49-
18. Apr. 20241.600,541.600,541.600,541.600,541.600,54-
17. Apr. 20241.588,211.588,211.588,211.588,211.588,21-
16. Apr. 20241.584,931.584,931.584,931.584,931.584,93-
15. Apr. 20241.610,791.610,791.610,791.610,791.610,79-
12. Apr. 20241.613,941.613,941.613,941.613,941.613,94-
11. Apr. 20241.614,691.614,691.614,691.614,691.614,69-
10. Apr. 20241.629,151.629,151.629,151.629,151.629,15-
09. Apr. 20241.629,291.629,291.629,291.629,291.629,29-
08. Apr. 20241.635,731.635,731.635,731.635,731.635,73-
05. Apr. 20241.624,021.624,021.624,021.624,021.624,02-
04. Apr. 20241.637,021.637,021.637,021.637,021.637,02-
03. Apr. 20241.630,831.630,831.630,831.630,831.630,83-
02. Apr. 20241.612,361.612,361.612,361.612,361.612,36-
28. März 20241.618,521.618,521.618,521.618,521.618,52-
27. März 20241.610,051.610,051.610,051.610,051.610,05-
26. März 20241.604,001.604,001.604,001.604,001.604,00-
25. März 20241.593,211.593,211.593,211.593,211.593,21-
22. März 20241.592,891.592,891.592,891.592,891.592,89-
21. März 20241.590,201.590,201.590,201.590,201.590,20-
20. März 20241.578,581.578,581.578,581.578,581.578,58-
19. März 20241.575,011.575,011.575,011.575,011.575,01-
18. März 20241.563,931.563,931.563,931.563,931.563,93-
15. März 20241.560,551.560,551.560,551.560,551.560,55-
14. März 20241.555,321.555,321.555,321.555,321.555,32-
13. März 20241.557,661.557,661.557,661.557,661.557,66-
12. März 20241.553,011.553,011.553,011.553,011.553,01-
11. März 20241.538,251.538,251.538,251.538,251.538,25-
08. März 20241.537,051.537,051.537,051.537,051.537,05-
07. März 20241.535,791.535,791.535,791.535,791.535,79-
06. März 20241.537,491.537,491.537,491.537,491.537,49-
05. März 20241.528,891.528,891.528,891.528,891.528,89-
04. März 20241.528,241.528,241.528,241.528,241.528,24-
01. März 20241.532,921.532,921.532,921.532,921.532,92-
29. Feb. 20241.530,621.530,621.530,621.530,621.530,62-
28. Feb. 20241.535,501.535,501.535,501.535,501.535,50-
27. Feb. 20241.542,521.542,521.542,521.542,521.542,52-
26. Feb. 20241.530,501.530,501.530,501.530,501.530,50-
23. Feb. 20241.539,811.539,811.539,811.539,811.539,81-
22. Feb. 20241.538,001.538,001.538,001.538,001.538,00-
21. Feb. 20241.525,411.525,411.525,411.525,411.525,41-
20. Feb. 20241.514,941.514,941.514,941.514,941.514,94-
19. Feb. 20241.521,441.521,441.521,441.521,441.521,44-
16. Feb. 20241.530,801.530,801.530,801.530,801.530,80-
15. Feb. 20241.528,971.528,971.528,971.528,971.528,97-
14. Feb. 20241.511,711.511,711.511,711.511,711.511,71-
13. Feb. 20241.511,101.511,101.511,101.511,101.511,10-
12. Feb. 20241.521,801.521,801.521,801.521,801.521,80-
09. Feb. 20241.510,111.510,111.510,111.510,111.510,11-
08. Feb. 20241.513,651.513,651.513,651.513,651.513,65-
07. Feb. 20241.512,221.512,221.512,221.512,221.512,22-
06. Feb. 20241.522,971.522,971.522,971.522,971.522,97-
05. Feb. 20241.517,631.517,631.517,631.517,631.517,63-
02. Feb. 20241.526,921.526,921.526,921.526,921.526,92-
01. Feb. 20241.523,161.523,161.523,161.523,161.523,16-
31. Jan. 20241.543,411.543,411.543,411.543,411.543,41-
30. Jan. 20241.540,531.540,531.540,531.540,531.540,53-
29. Jan. 20241.540,101.540,101.540,101.540,101.540,10-
26. Jan. 20241.543,671.543,671.543,671.543,671.543,67-
25. Jan. 20241.537,531.537,531.537,531.537,531.537,53-
24. Jan. 20241.544,271.544,271.544,271.544,271.544,27-
23. Jan. 20241.530,651.530,651.530,651.530,651.530,65-
22. Jan. 20241.528,111.528,111.528,111.528,111.528,11-
19. Jan. 20241.522,131.522,131.522,131.522,131.522,13-
18. Jan. 20241.523,831.523,831.523,831.523,831.523,83-
17. Jan. 20241.517,511.517,511.517,511.517,511.517,51-
16. Jan. 20241.532,301.532,301.532,301.532,301.532,30-
15. Jan. 20241.542,731.542,731.542,731.542,731.542,73-
12. Jan. 20241.546,171.546,171.546,171.546,171.546,17-
11. Jan. 20241.539,091.539,091.539,091.539,091.539,09-
10. Jan. 20241.549,811.549,811.549,811.549,811.549,81-
09. Jan. 20241.558,181.558,181.558,181.558,181.558,18-
08. Jan. 20241.561,421.561,421.561,421.561,421.561,42-
05. Jan. 20241.556,271.556,271.556,271.556,271.556,27-
04. Jan. 20241.552,791.552,791.552,791.552,791.552,79-
03. Jan. 20241.541,571.541,571.541,571.541,571.541,57-
02. Jan. 20241.557,361.557,361.557,361.557,361.557,36-
29. Dez. 20231.549,991.549,991.549,991.549,991.549,99-
28. Dez. 20231.549,521.549,521.549,521.549,521.549,52-
27. Dez. 20231.556,161.556,161.556,161.556,161.556,16-
22. Dez. 20231.555,991.555,991.555,991.555,991.555,99-
21. Dez. 20231.555,871.555,871.555,871.555,871.555,87-
20. Dez. 20231.557,231.557,231.557,231.557,231.557,23-
19. Dez. 20231.549,341.549,341.549,341.549,341.549,34-
18. Dez. 20231.544,231.544,231.544,231.544,231.544,23-
15. Dez. 20231.546,981.546,981.546,981.546,981.546,98-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...