Deutsche Märkte schließen in 3 Stunden 16 Minuten

Septem Invest Global Macro R (0P00013FTZ.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1.226,33-0,67 (-0,05%)
Ab 10:00PM CEST. Markt geöffnet.
Zeitraum:
21. Mai 2023 - 21. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Mai 2024------
20. Mai 2024------
17. Mai 2024------
16. Mai 20241.226,331.226,331.226,331.226,331.226,33-
15. Mai 20241.227,001.227,001.227,001.227,001.227,00-
14. Mai 20241.221,851.221,851.221,851.221,851.221,85-
13. Mai 20241.222,871.222,871.222,871.222,871.222,87-
10. Mai 20241.223,801.223,801.223,801.223,801.223,80-
09. Mai 2024------
08. Mai 2024------
07. Mai 20241.222,401.222,401.222,401.222,401.222,40-
06. Mai 20241.216,311.216,311.216,311.216,311.216,31-
03. Mai 20241.212,291.212,291.212,291.212,291.212,29-
02. Mai 20241.208,001.208,001.208,001.208,001.208,00-
30. Apr. 20241.206,541.206,541.206,541.206,541.206,54-
29. Apr. 20241.212,931.212,931.212,931.212,931.212,93-
26. Apr. 20241.209,561.209,561.209,561.209,561.209,56-
25. Apr. 20241.203,481.203,481.203,481.203,481.203,48-
24. Apr. 20241.208,011.208,011.208,011.208,011.208,01-
23. Apr. 20241.209,851.209,851.209,851.209,851.209,85-
22. Apr. 20241.205,751.205,751.205,751.205,751.205,75-
19. Apr. 20241.201,471.201,471.201,471.201,471.201,47-
18. Apr. 20241.205,141.205,141.205,141.205,141.205,14-
17. Apr. 20241.205,391.205,391.205,391.205,391.205,39-
16. Apr. 20241.209,441.209,441.209,441.209,441.209,44-
15. Apr. 20241.216,751.216,751.216,751.216,751.216,75-
12. Apr. 20241.223,031.223,031.223,031.223,031.223,03-
11. Apr. 20241.221,151.221,151.221,151.221,151.221,15-
10. Apr. 20241.220,421.220,421.220,421.220,421.220,42-
09. Apr. 20241.220,191.220,191.220,191.220,191.220,19-
08. Apr. 20241.219,491.219,491.219,491.219,491.219,49-
05. Apr. 20241.220,561.220,561.220,561.220,561.220,56-
04. Apr. 20241.218,791.218,791.218,791.218,791.218,79-
03. Apr. 20241.223,091.223,091.223,091.223,091.223,09-
02. Apr. 20241.223,091.223,091.223,091.223,091.223,09-
28. März 20241.229,651.229,651.229,651.229,651.229,65-
27. März 20241.227,401.227,401.227,401.227,401.227,40-
26. März 20241.222,061.222,061.222,061.222,061.222,06-
25. März 20241.220,831.220,831.220,831.220,831.220,83-
22. März 20241.224,961.224,961.224,961.224,961.224,96-
21. März 20241.220,261.220,261.220,261.220,261.220,26-
20. März 20241.215,621.215,621.215,621.215,621.215,62-
19. März 20241.213,741.213,741.213,741.213,741.213,74-
18. März 20241.211,051.211,051.211,051.211,051.211,05-
15. März 20241.209,631.209,631.209,631.209,631.209,63-
14. März 20241.212,621.212,621.212,621.212,621.212,62-
13. März 20241.212,791.212,791.212,791.212,791.212,79-
12. März 20241.214,031.214,031.214,031.214,031.214,03-
11. März 20241.209,171.209,171.209,171.209,171.209,17-
08. März 20241.210,741.210,741.210,741.210,741.210,74-
07. März 20241.210,261.210,261.210,261.210,261.210,26-
06. März 20241.205,081.205,081.205,081.205,081.205,08-
05. März 20241.205,161.205,161.205,161.205,161.205,16-
04. März 20241.204,861.204,861.204,861.204,861.204,86-
01. März 20241.205,871.205,871.205,871.205,871.205,87-
29. Feb. 20241.201,701.201,701.201,701.201,701.201,70-
28. Feb. 20241.198,981.198,981.198,981.198,981.198,98-
27. Feb. 20241.199,281.199,281.199,281.199,281.199,28-
26. Feb. 20241.198,491.198,491.198,491.198,491.198,49-
23. Feb. 20241.203,441.203,441.203,441.203,441.203,44-
22. Feb. 20241.200,541.200,541.200,541.200,541.200,54-
21. Feb. 20241.193,341.193,341.193,341.193,341.193,34-
20. Feb. 20241.193,991.193,991.193,991.193,991.193,99-
19. Feb. 20241.194,431.194,431.194,431.194,431.194,43-
16. Feb. 20241.196,111.196,111.196,111.196,111.196,11-
15. Feb. 20241.198,421.198,421.198,421.198,421.198,42-
14. Feb. 20241.195,921.195,921.195,921.195,921.195,92-
13. Feb. 20241.191,251.191,251.191,251.191,251.191,25-
12. Feb. 20241.195,841.195,841.195,841.195,841.195,84-
09. Feb. 20241.194,011.194,011.194,011.194,011.194,01-
08. Feb. 20241.194,251.194,251.194,251.194,251.194,25-
07. Feb. 20241.194,191.194,191.194,191.194,191.194,19-
06. Feb. 20241.192,001.192,001.192,001.192,001.192,00-
05. Feb. 20241.190,301.190,301.190,301.190,301.190,30-
02. Feb. 20241.194,701.194,701.194,701.194,701.194,70-
01. Feb. 20241.195,871.195,871.195,871.195,871.195,87-
31. Jan. 20241.193,451.193,451.193,451.193,451.193,45-
30. Jan. 20241.193,741.193,741.193,741.193,741.193,74-
29. Jan. 20241.195,481.195,481.195,481.195,481.195,48-
26. Jan. 20241.191,241.191,241.191,241.191,241.191,24-
25. Jan. 20241.191,041.191,041.191,041.191,041.191,04-
24. Jan. 20241.184,921.184,921.184,921.184,921.184,92-
23. Jan. 20241.181,241.181,241.181,241.181,241.181,24-
22. Jan. 20241.181,181.181,181.181,181.181,181.181,18-
19. Jan. 20241.177,211.177,211.177,211.177,211.177,21-
18. Jan. 20241.174,241.174,241.174,241.174,241.174,24-
17. Jan. 20241.171,931.171,931.171,931.171,931.171,93-
16. Jan. 20241.176,981.176,981.176,981.176,981.176,98-
15. Jan. 20241.177,011.177,011.177,011.177,011.177,01-
12. Jan. 20241.177,071.177,071.177,071.177,071.177,07-
11. Jan. 20241.173,531.173,531.173,531.173,531.173,53-
10. Jan. 20241.174,371.174,371.174,371.174,371.174,37-
09. Jan. 20241.173,591.173,591.173,591.173,591.173,59-
08. Jan. 20241.174,671.174,671.174,671.174,671.174,67-
05. Jan. 20241.170,511.170,511.170,511.170,511.170,51-
04. Jan. 20241.171,761.171,761.171,761.171,761.171,76-
03. Jan. 20241.172,391.172,391.172,391.172,391.172,39-
02. Jan. 20241.178,801.178,801.178,801.178,801.178,80-
29. Dez. 20231.182,001.182,001.182,001.182,001.182,00-
28. Dez. 2023------
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...