Deutsche Märkte schließen in 2 Stunden 55 Minuten

Swiss Life Funds (F) Equity ESG Euro Zone Minimum Volatility (0P0000GHGS.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
21.099,40-105,40 (-0,50%)
Ab 10:00PM CEST. Markt geöffnet.
Zeitraum:
04. Juli 2023 - 04. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Juli 2024------
03. Juli 2024------
02. Juli 202421.099,3721.099,3721.099,3721.099,3721.099,37-
01. Juli 202421.204,8321.204,8321.204,8321.204,8321.204,83-
28. Juni 202421.088,5421.088,5421.088,5421.088,5421.088,54-
27. Juni 202421.153,4621.153,4621.153,4621.153,4621.153,46-
26. Juni 202421.246,5421.246,5421.246,5421.246,5421.246,54-
25. Juni 202421.346,9921.346,9921.346,9921.346,9921.346,99-
24. Juni 202421.381,9821.381,9821.381,9821.381,9821.381,98-
21. Juni 202421.250,8421.250,8421.250,8421.250,8421.250,84-
20. Juni 202421.340,3521.340,3521.340,3521.340,3521.340,35-
19. Juni 202421.130,6621.130,6621.130,6621.130,6621.130,66-
18. Juni 202421.228,7421.228,7421.228,7421.228,7421.228,74-
17. Juni 202421.047,0321.047,0321.047,0321.047,0321.047,03-
14. Juni 202421.001,3821.001,3821.001,3821.001,3821.001,38-
13. Juni 202421.260,2021.260,2021.260,2021.260,2021.260,20-
12. Juni 202421.531,0921.531,0921.531,0921.531,0921.531,09-
11. Juni 202421.332,4121.332,4121.332,4121.332,4121.332,41-
10. Juni 202421.528,2921.528,2921.528,2921.528,2921.528,29-
07. Juni 202421.638,8221.638,8221.638,8221.638,8221.638,82-
06. Juni 202421.712,0921.712,0921.712,0921.712,0921.712,09-
05. Juni 202421.638,1421.638,1421.638,1421.638,1421.638,14-
04. Juni 202421.452,5521.452,5521.452,5521.452,5521.452,55-
03. Juni 202421.501,7721.501,7721.501,7721.501,7721.501,77-
31. Mai 202421.400,1421.400,1421.400,1421.400,1421.400,14-
30. Mai 202421.321,8721.321,8721.321,8721.321,8721.321,87-
29. Mai 202421.281,9421.281,9421.281,9421.281,9421.281,94-
28. Mai 202421.466,1521.466,1521.466,1521.466,1521.466,15-
27. Mai 202421.628,6021.628,6021.628,6021.628,6021.628,60-
24. Mai 202421.538,2821.538,2821.538,2821.538,2821.538,28-
23. Mai 202421.572,9221.572,9221.572,9221.572,9221.572,92-
22. Mai 202421.630,5721.630,5721.630,5721.630,5721.630,57-
21. Mai 202421.636,8721.636,8721.636,8721.636,8721.636,87-
20. Mai 2024------
17. Mai 202421.629,4121.629,4121.629,4121.629,4121.629,41-
16. Mai 202421.618,4421.618,4421.618,4421.618,4421.618,44-
15. Mai 202421.601,9821.601,9821.601,9821.601,9821.601,98-
14. Mai 202421.526,3221.526,3221.526,3221.526,3221.526,32-
13. Mai 202421.502,2621.502,2621.502,2621.502,2621.502,26-
10. Mai 202421.512,4721.512,4721.512,4721.512,4721.512,47-
09. Mai 2024------
08. Mai 2024------
07. Mai 202421.120,8221.120,8221.120,8221.120,8221.120,82-
06. Mai 202420.967,6320.967,6320.967,6320.967,6320.967,63-
03. Mai 202420.856,3120.856,3120.856,3120.856,3120.856,31-
02. Mai 202420.779,8520.779,8520.779,8520.779,8520.779,85-
30. Apr. 202420.792,9520.792,9520.792,9520.792,9520.792,95-
29. Apr. 202420.890,7520.890,7520.890,7520.890,7520.890,75-
26. Apr. 202420.860,8920.860,8920.860,8920.860,8920.860,89-
25. Apr. 202420.677,2520.677,2520.677,2520.677,2520.677,25-
24. Apr. 202420.823,3120.823,3120.823,3120.823,3120.823,31-
23. Apr. 202420.899,7320.899,7320.899,7320.899,7320.899,73-
22. Apr. 202420.697,9320.697,9320.697,9320.697,9320.697,93-
19. Apr. 202420.464,5020.464,5020.464,5020.464,5020.464,50-
18. Apr. 202420.403,6520.403,6520.403,6520.403,6520.403,65-
17. Apr. 202420.314,3320.314,3320.314,3320.314,3320.314,33-
16. Apr. 202420.318,9720.318,9720.318,9720.318,9720.318,97-
15. Apr. 202420.492,6820.492,6820.492,6820.492,6820.492,68-
12. Apr. 202420.507,7620.507,7620.507,7620.507,7620.507,76-
11. Apr. 202420.457,7820.457,7820.457,7820.457,7820.457,78-
10. Apr. 202420.476,1720.476,1720.476,1720.476,1720.476,17-
09. Apr. 202420.510,7420.510,7420.510,7420.510,7420.510,74-
08. Apr. 202420.619,0820.619,0820.619,0820.619,0820.619,08-
05. Apr. 202420.579,8020.579,8020.579,8020.579,8020.579,80-
04. Apr. 202420.764,0720.764,0720.764,0720.764,0720.764,07-
03. Apr. 202420.779,1720.779,1720.779,1720.779,1720.779,17-
02. Apr. 202420.761,0920.761,0920.761,0920.761,0920.761,09-
28. März 202420.927,8320.927,8320.927,8320.927,8320.927,83-
27. März 202420.946,5820.946,5820.946,5820.946,5820.946,58-
26. März 202420.877,0520.877,0520.877,0520.877,0520.877,05-
25. März 202420.817,5020.817,5020.817,5020.817,5020.817,50-
22. März 202420.789,3420.789,3420.789,3420.789,3420.789,34-
21. März 202420.722,3920.722,3920.722,3920.722,3920.722,39-
20. März 202420.619,4720.619,4720.619,4720.619,4720.619,47-
19. März 202420.604,2520.604,2520.604,2520.604,2520.604,25-
18. März 202420.511,7020.511,7020.511,7020.511,7020.511,70-
15. März 202420.555,1920.555,1920.555,1920.555,1920.555,19-
14. März 202420.572,2120.572,2120.572,2120.572,2120.572,21-
13. März 202420.611,0620.611,0620.611,0620.611,0620.611,06-
12. März 202420.564,7120.564,7120.564,7120.564,7120.564,71-
11. März 202420.469,1620.469,1620.469,1620.469,1620.469,16-
08. März 202420.519,4020.519,4020.519,4020.519,4020.519,40-
07. März 202420.519,5020.519,5020.519,5020.519,5020.519,50-
06. März 202420.379,0520.379,0520.379,0520.379,0520.379,05-
05. März 202420.332,0720.332,0720.332,0720.332,0720.332,07-
04. März 202420.296,9720.296,9720.296,9720.296,9720.296,97-
01. März 202420.279,8120.279,8120.279,8120.279,8120.279,81-
29. Feb. 202420.227,7320.227,7320.227,7320.227,7320.227,73-
28. Feb. 202420.267,0720.267,0720.267,0720.267,0720.267,07-
27. Feb. 202420.306,9420.306,9420.306,9420.306,9420.306,94-
26. Feb. 202420.275,8320.275,8320.275,8320.275,8320.275,83-
23. Feb. 202420.354,3420.354,3420.354,3420.354,3420.354,34-
22. Feb. 202420.279,6820.279,6820.279,6820.279,6820.279,68-
21. Feb. 202420.170,5020.170,5020.170,5020.170,5020.170,50-
20. Feb. 202420.155,8320.155,8320.155,8320.155,8320.155,83-
19. Feb. 202420.092,9620.092,9620.092,9620.092,9620.092,96-
16. Feb. 202420.082,4220.082,4220.082,4220.082,4220.082,42-
15. Feb. 202420.011,5920.011,5920.011,5920.011,5920.011,59-
14. Feb. 202419.912,4219.912,4219.912,4219.912,4219.912,42-
13. Feb. 202419.872,0719.872,0719.872,0719.872,0719.872,07-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...