Deutsche Märkte öffnen in 3 Stunden 34 Minuten

Indep Actions Euro I (0P0000NNCG.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2.035,22-8,82 (-0,43%)
Börsenschluss: 10:00PM CEST
Zeitraum:
01. Juli 2023 - 01. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Juni 2024------
27. Juni 20242.035,222.035,222.035,222.035,222.035,22-
26. Juni 20242.044,042.044,042.044,042.044,042.044,04-
25. Juni 20242.054,322.054,322.054,322.054,322.054,32-
24. Juni 20242.060,682.060,682.060,682.060,682.060,68-
21. Juni 20242.047,432.047,432.047,432.047,432.047,43-
20. Juni 20242.067,552.067,552.067,552.067,552.067,55-
19. Juni 20242.039,282.039,282.039,282.039,282.039,28-
18. Juni 20242.053,882.053,882.053,882.053,882.053,88-
17. Juni 20242.039,292.039,292.039,292.039,292.039,29-
14. Juni 20242.024,912.024,912.024,912.024,912.024,91-
13. Juni 20242.064,622.064,622.064,622.064,622.064,62-
12. Juni 20242.106,882.106,882.106,882.106,882.106,88-
11. Juni 20242.081,092.081,092.081,092.081,092.081,09-
10. Juni 20242.104,922.104,922.104,922.104,922.104,92-
07. Juni 20242.120,062.120,062.120,062.120,062.120,06-
06. Juni 20242.134,352.134,352.134,352.134,352.134,35-
05. Juni 20242.125,482.125,482.125,482.125,482.125,48-
04. Juni 20242.096,082.096,082.096,082.096,082.096,08-
03. Juni 20242.112,192.112,192.112,192.112,192.112,19-
31. Mai 20242.105,012.105,012.105,012.105,012.105,01-
30. Mai 20242.105,742.105,742.105,742.105,742.105,74-
29. Mai 20242.097,732.097,732.097,732.097,732.097,73-
28. Mai 20242.125,182.125,182.125,182.125,182.125,18-
27. Mai 20242.132,562.132,562.132,562.132,562.132,56-
24. Mai 20242.123,112.123,112.123,112.123,112.123,11-
23. Mai 20242.125,422.125,422.125,422.125,422.125,42-
22. Mai 20242.121,532.121,532.121,532.121,532.121,53-
21. Mai 20242.131,432.131,432.131,432.131,432.131,43-
20. Mai 2024------
17. Mai 20242.138,972.138,972.138,972.138,972.138,97-
16. Mai 20242.144,942.144,942.144,942.144,942.144,94-
15. Mai 20242.152,852.152,852.152,852.152,852.152,85-
14. Mai 20242.138,352.138,352.138,352.138,352.138,35-
13. Mai 20242.133,102.133,102.133,102.133,102.133,10-
10. Mai 20242.132,832.132,832.132,832.132,832.132,83-
09. Mai 2024------
08. Mai 2024------
07. Mai 20242.104,532.104,532.104,532.104,532.104,53-
06. Mai 20242.076,082.076,082.076,082.076,082.076,08-
03. Mai 20242.060,612.060,612.060,612.060,612.060,61-
02. Mai 20242.041,202.041,202.041,202.041,202.041,20-
30. Apr. 20242.055,952.055,952.055,952.055,952.055,95-
29. Apr. 20242.077,652.077,652.077,652.077,652.077,65-
26. Apr. 20242.084,842.084,842.084,842.084,842.084,84-
25. Apr. 20242.055,292.055,292.055,292.055,292.055,29-
24. Apr. 20242.083,632.083,632.083,632.083,632.083,63-
23. Apr. 20242.084,692.084,692.084,692.084,692.084,69-
22. Apr. 20242.056,422.056,422.056,422.056,422.056,42-
19. Apr. 20242.047,692.047,692.047,692.047,692.047,69-
18. Apr. 20242.056,882.056,882.056,882.056,882.056,88-
17. Apr. 20242.051,392.051,392.051,392.051,392.051,39-
16. Apr. 20242.054,072.054,072.054,072.054,072.054,07-
15. Apr. 20242.078,072.078,072.078,072.078,072.078,07-
12. Apr. 2024------
11. Apr. 20242.074,292.074,292.074,292.074,292.074,29-
10. Apr. 20242.083,872.083,872.083,872.083,872.083,87-
09. Apr. 20242.083,572.083,572.083,572.083,572.083,57-
08. Apr. 20242.102,732.102,732.102,732.102,732.102,73-
05. Apr. 20242.083,942.083,942.083,942.083,942.083,94-
04. Apr. 20242.108,442.108,442.108,442.108,442.108,44-
03. Apr. 20242.107,302.107,302.107,302.107,302.107,30-
02. Apr. 20242.098,312.098,312.098,312.098,312.098,31-
28. März 2024------
27. März 20242.115,572.115,572.115,572.115,572.115,57-
26. März 20242.109,382.109,382.109,382.109,382.109,38-
25. März 20242.101,502.101,502.101,502.101,502.101,50-
22. März 2024------
21. März 20242.098,422.098,422.098,422.098,422.098,42-
20. März 20242.076,222.076,222.076,222.076,222.076,22-
19. März 20242.076,842.076,842.076,842.076,842.076,84-
18. März 20242.066,972.066,972.066,972.066,972.066,97-
15. März 20242.067,462.067,462.067,462.067,462.067,46-
14. März 20242.073,962.073,962.073,962.073,962.073,96-
13. März 20242.079,072.079,072.079,072.079,072.079,07-
12. März 20242.073,342.073,342.073,342.073,342.073,34-
11. März 20242.051,892.051,892.051,892.051,892.051,89-
08. März 20242.063,442.063,442.063,442.063,442.063,44-
07. März 20242.068,602.068,602.068,602.068,602.068,60-
06. März 20242.047,372.047,372.047,372.047,372.047,37-
05. März 20242.039,862.039,862.039,862.039,862.039,86-
04. März 20242.048,682.048,682.048,682.048,682.048,68-
01. März 20242.046,532.046,532.046,532.046,532.046,53-
29. Feb. 20242.035,172.035,172.035,172.035,172.035,17-
28. Feb. 20242.045,172.045,172.045,172.045,172.045,17-
27. Feb. 20242.046,672.046,672.046,672.046,672.046,67-
26. Feb. 20242.037,202.037,202.037,202.037,202.037,20-
23. Feb. 20242.043,332.043,332.043,332.043,332.043,33-
22. Feb. 20242.037,572.037,572.037,572.037,572.037,57-
21. Feb. 20242.007,302.007,302.007,302.007,302.007,30-
20. Feb. 20242.003,212.003,212.003,212.003,212.003,21-
19. Feb. 20242.011,372.011,372.011,372.011,372.011,37-
16. Feb. 20242.013,272.013,272.013,272.013,272.013,27-
15. Feb. 20242.006,092.006,092.006,092.006,092.006,09-
14. Feb. 20241.985,641.985,641.985,641.985,641.985,64-
13. Feb. 20241.974,151.974,151.974,151.974,151.974,15-
12. Feb. 20242.000,172.000,172.000,172.000,172.000,17-
09. Feb. 20241.985,751.985,751.985,751.985,751.985,75-
08. Feb. 20241.981,161.981,161.981,161.981,161.981,16-
07. Feb. 20241.963,301.963,301.963,301.963,301.963,30-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...