Deutsche Märkte schließen in 1 Stunde 25 Minute

CPR Europe ESG O (0P0000U0F2.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
21.832,90+120,20 (+0,55%)
Ab 10:00PM CEST. Markt geöffnet.
Zeitraum:
03. Juni 2023 - 03. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Juni 2024------
31. Mai 2024------
30. Mai 202421.832,9321.832,9321.832,9321.832,9321.832,93-
29. Mai 202421.712,7421.712,7421.712,7421.712,7421.712,74-
28. Mai 202421.900,6621.900,6621.900,6621.900,6621.900,66-
27. Mai 202422.031,2422.031,2422.031,2422.031,2422.031,24-
24. Mai 202421.973,8821.973,8821.973,8821.973,8821.973,88-
23. Mai 202421.970,8521.970,8521.970,8521.970,8521.970,85-
22. Mai 202421.900,6921.900,6921.900,6921.900,6921.900,69-
21. Mai 202421.949,7421.949,7421.949,7421.949,7421.949,74-
20. Mai 2024------
17. Mai 202421.920,2821.920,2821.920,2821.920,2821.920,28-
16. Mai 202421.914,5021.914,5021.914,5021.914,5021.914,50-
15. Mai 202421.973,3621.973,3621.973,3621.973,3621.973,36-
14. Mai 202421.895,2121.895,2121.895,2121.895,2121.895,21-
13. Mai 202421.877,6621.877,6621.877,6621.877,6621.877,66-
10. Mai 202421.803,5521.803,5521.803,5521.803,5521.803,55-
09. Mai 2024------
08. Mai 2024------
07. Mai 202421.602,5721.602,5721.602,5721.602,5721.602,57-
06. Mai 202421.372,2221.372,2221.372,2221.372,2221.372,22-
03. Mai 202421.245,4521.245,4521.245,4521.245,4521.245,45-
02. Mai 202421.158,5321.158,5321.158,5321.158,5321.158,53-
30. Apr. 202421.169,2821.169,2821.169,2821.169,2821.169,28-
29. Apr. 202421.257,4121.257,4121.257,4121.257,4121.257,41-
26. Apr. 202421.211,7421.211,7421.211,7421.211,7421.211,74-
25. Apr. 202420.994,4320.994,4320.994,4320.994,4320.994,43-
24. Apr. 202421.085,1821.085,1821.085,1821.085,1821.085,18-
23. Apr. 202421.170,0321.170,0321.170,0321.170,0321.170,03-
22. Apr. 202420.953,9820.953,9820.953,9820.953,9820.953,98-
19. Apr. 202420.778,8820.778,8820.778,8820.778,8820.778,88-
18. Apr. 202420.813,4720.813,4720.813,4720.813,4720.813,47-
17. Apr. 202420.736,4320.736,4320.736,4320.736,4320.736,43-
16. Apr. 202420.746,4720.746,4720.746,4720.746,4720.746,47-
15. Apr. 202421.070,1721.070,1721.070,1721.070,1721.070,17-
12. Apr. 202421.020,5721.020,5721.020,5721.020,5721.020,57-
11. Apr. 202421.002,2121.002,2121.002,2121.002,2121.002,21-
10. Apr. 202421.064,4521.064,4521.064,4521.064,4521.064,45-
09. Apr. 202420.979,9420.979,9420.979,9420.979,9420.979,94-
08. Apr. 202421.138,2021.138,2021.138,2021.138,2021.138,20-
05. Apr. 202421.064,8021.064,8021.064,8021.064,8021.064,80-
04. Apr. 202421.209,6921.209,6921.209,6921.209,6921.209,69-
03. Apr. 202421.189,3921.189,3921.189,3921.189,3921.189,39-
02. Apr. 202421.105,2821.105,2821.105,2821.105,2821.105,28-
28. März 202421.295,4521.295,4521.295,4521.295,4521.295,45-
27. März 202421.238,0821.238,0821.238,0821.238,0821.238,08-
26. März 202421.199,7921.199,7921.199,7921.199,7921.199,79-
25. März 202421.143,9321.143,9321.143,9321.143,9321.143,93-
22. März 202421.118,4221.118,4221.118,4221.118,4221.118,42-
21. März 202421.112,9621.112,9621.112,9621.112,9621.112,96-
20. März 202420.897,8420.897,8420.897,8420.897,8420.897,84-
19. März 202420.896,3020.896,3020.896,3020.896,3020.896,30-
18. März 202420.859,0820.859,0820.859,0820.859,0820.859,08-
15. März 202420.873,1520.873,1520.873,1520.873,1520.873,15-
14. März 202420.933,9020.933,9020.933,9020.933,9020.933,90-
13. März 202420.949,4320.949,4320.949,4320.949,4320.949,43-
12. März 202420.932,1520.932,1520.932,1520.932,1520.932,15-
11. März 202420.740,9820.740,9820.740,9820.740,9820.740,98-
08. März 202420.839,9520.839,9520.839,9520.839,9520.839,95-
07. März 202420.859,0620.859,0620.859,0620.859,0620.859,06-
06. März 202420.679,7020.679,7020.679,7020.679,7020.679,70-
05. März 202420.643,5420.643,5420.643,5420.643,5420.643,54-
04. März 202420.671,3320.671,3320.671,3320.671,3320.671,33-
01. März 202420.655,9920.655,9920.655,9920.655,9920.655,99-
29. Feb. 202420.556,5520.556,5520.556,5520.556,5520.556,55-
28. Feb. 202420.541,3420.541,3420.541,3420.541,3420.541,34-
27. Feb. 202420.565,8320.565,8320.565,8320.565,8320.565,83-
26. Feb. 202420.548,0520.548,0520.548,0520.548,0520.548,05-
23. Feb. 202420.588,0320.588,0320.588,0320.588,0320.588,03-
22. Feb. 202420.465,7020.465,7020.465,7020.465,7020.465,70-
21. Feb. 202420.223,7020.223,7020.223,7020.223,7020.223,70-
20. Feb. 202420.258,6120.258,6120.258,6120.258,6120.258,61-
19. Feb. 202420.312,4720.312,4720.312,4720.312,4720.312,47-
16. Feb. 202420.264,1820.264,1820.264,1820.264,1820.264,18-
15. Feb. 202420.122,9720.122,9720.122,9720.122,9720.122,97-
14. Feb. 202420.054,6720.054,6720.054,6720.054,6720.054,67-
13. Feb. 202419.921,5019.921,5019.921,5019.921,5019.921,50-
12. Feb. 202420.108,4720.108,4720.108,4720.108,4720.108,47-
09. Feb. 202420.032,6020.032,6020.032,6020.032,6020.032,60-
08. Feb. 202419.986,4719.986,4719.986,4719.986,4719.986,47-
07. Feb. 202420.044,0620.044,0620.044,0620.044,0620.044,06-
06. Feb. 202420.060,3020.060,3020.060,3020.060,3020.060,30-
05. Feb. 202419.925,1319.925,1319.925,1319.925,1319.925,13-
02. Feb. 202419.920,2619.920,2619.920,2619.920,2619.920,26-
01. Feb. 202419.893,9319.893,9319.893,9319.893,9319.893,93-
31. Jan. 202419.939,3519.939,3519.939,3519.939,3519.939,35-
30. Jan. 202419.958,5819.958,5819.958,5819.958,5819.958,58-
29. Jan. 202419.904,1219.904,1219.904,1219.904,1219.904,12-
26. Jan. 202419.882,2419.882,2419.882,2419.882,2419.882,24-
25. Jan. 202419.693,3019.693,3019.693,3019.693,3019.693,30-
24. Jan. 202419.626,7619.626,7619.626,7619.626,7619.626,76-
23. Jan. 202419.373,1819.373,1819.373,1819.373,1819.373,18-
22. Jan. 202419.451,3119.451,3119.451,3119.451,3119.451,31-
22. Jan. 20241486.75 Dividende
19. Jan. 202420.749,2520.749,2520.749,2520.749,2519.262,50-
18. Jan. 202420.774,0620.774,0620.774,0620.774,0619.285,53-
17. Jan. 202420.686,5320.686,5320.686,5320.686,5319.204,27-
16. Jan. 202420.877,8120.877,8120.877,8120.877,8119.381,85-
15. Jan. 202420.908,4020.908,4020.908,4020.908,4019.410,25-
12. Jan. 202420.996,5220.996,5220.996,5220.996,5219.492,05-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...