Deutsche Märkte geschlossen

DNCA Actions Euro PME R (0P00014IH2.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2.383,11+38,18 (+1,63%)
Börsenschluss: 10:00PM CEST
Zeitraum:
23. Juni 2023 - 23. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Juni 2024------
20. Juni 20242.383,112.383,112.383,112.383,112.383,11-
19. Juni 20242.344,932.344,932.344,932.344,932.344,93-
18. Juni 20242.367,902.367,902.367,902.367,902.367,90-
17. Juni 20242.352,932.352,932.352,932.352,932.352,93-
14. Juni 20242.364,482.364,482.364,482.364,482.364,48-
13. Juni 20242.422,472.422,472.422,472.422,472.422,47-
12. Juni 20242.486,202.486,202.486,202.486,202.486,20-
11. Juni 20242.469,352.469,352.469,352.469,352.469,35-
10. Juni 20242.501,602.501,602.501,602.501,602.501,60-
07. Juni 20242.520,612.520,612.520,612.520,612.520,61-
06. Juni 20242.514,552.514,552.514,552.514,552.514,55-
05. Juni 20242.502,702.502,702.502,702.502,702.502,70-
04. Juni 20242.481,942.481,942.481,942.481,942.481,94-
03. Juni 20242.493,172.493,172.493,172.493,172.493,17-
31. Mai 20242.485,622.485,622.485,622.485,622.485,62-
30. Mai 20242.483,822.483,822.483,822.483,822.483,82-
29. Mai 20242.465,002.465,002.465,002.465,002.465,00-
28. Mai 20242.488,612.488,612.488,612.488,612.488,61-
27. Mai 20242.498,002.498,002.498,002.498,002.498,00-
24. Mai 20242.490,012.490,012.490,012.490,012.490,01-
23. Mai 20242.473,312.473,312.473,312.473,312.473,31-
22. Mai 20242.459,732.459,732.459,732.459,732.459,73-
21. Mai 20242.447,132.447,132.447,132.447,132.447,13-
20. Mai 2024------
17. Mai 20242.455,962.455,962.455,962.455,962.455,96-
16. Mai 20242.460,892.460,892.460,892.460,892.460,89-
15. Mai 20242.458,342.458,342.458,342.458,342.458,34-
14. Mai 20242.434,742.434,742.434,742.434,742.434,74-
13. Mai 20242.406,462.406,462.406,462.406,462.406,46-
10. Mai 20242.404,142.404,142.404,142.404,142.404,14-
09. Mai 2024------
08. Mai 2024------
07. Mai 2024------
06. Mai 20242.373,252.373,252.373,252.373,252.373,25-
03. Mai 20242.350,702.350,702.350,702.350,702.350,70-
02. Mai 20242.331,542.331,542.331,542.331,542.331,54-
30. Apr. 20242.328,942.328,942.328,942.328,942.328,94-
29. Apr. 20242.331,982.331,982.331,982.331,982.331,98-
26. Apr. 20242.319,002.319,002.319,002.319,002.319,00-
25. Apr. 20242.303,302.303,302.303,302.303,302.303,30-
24. Apr. 20242.320,432.320,432.320,432.320,432.320,43-
23. Apr. 20242.326,002.326,002.326,002.326,002.326,00-
22. Apr. 20242.302,462.302,462.302,462.302,462.302,46-
19. Apr. 20242.295,862.295,862.295,862.295,862.295,86-
18. Apr. 20242.314,712.314,712.314,712.314,712.314,71-
17. Apr. 20242.311,152.311,152.311,152.311,152.311,15-
16. Apr. 20242.310,852.310,852.310,852.310,852.310,85-
15. Apr. 20242.337,842.337,842.337,842.337,842.337,84-
12. Apr. 20242.341,072.341,072.341,072.341,072.341,07-
11. Apr. 20242.349,132.349,132.349,132.349,132.349,13-
10. Apr. 20242.348,452.348,452.348,452.348,452.348,45-
09. Apr. 20242.354,342.354,342.354,342.354,342.354,34-
08. Apr. 20242.359,042.359,042.359,042.359,042.359,04-
05. Apr. 20242.347,722.347,722.347,722.347,722.347,72-
04. Apr. 20242.366,692.366,692.366,692.366,692.366,69-
03. Apr. 2024------
02. Apr. 20242.326,182.326,182.326,182.326,182.326,18-
28. März 20242.338,022.338,022.338,022.338,022.338,02-
27. März 20242.342,082.342,082.342,082.342,082.342,08-
26. März 20242.339,862.339,862.339,862.339,862.339,86-
25. März 20242.339,472.339,472.339,472.339,472.339,47-
22. März 20242.333,312.333,312.333,312.333,312.333,31-
21. März 20242.329,252.329,252.329,252.329,252.329,25-
20. März 20242.304,172.304,172.304,172.304,172.304,17-
19. März 20242.309,962.309,962.309,962.309,962.309,96-
18. März 20242.304,112.304,112.304,112.304,112.304,11-
15. März 20242.300,362.300,362.300,362.300,362.300,36-
14. März 20242.313,342.313,342.313,342.313,342.313,34-
13. März 20242.331,062.331,062.331,062.331,062.331,06-
12. März 20242.323,962.323,962.323,962.323,962.323,96-
11. März 20242.323,222.323,222.323,222.323,222.323,22-
08. März 20242.344,562.344,562.344,562.344,562.344,56-
07. März 20242.360,562.360,562.360,562.360,562.360,56-
06. März 20242.351,462.351,462.351,462.351,462.351,46-
05. März 20242.334,802.334,802.334,802.334,802.334,80-
04. März 20242.351,342.351,342.351,342.351,342.351,34-
01. März 20242.342,152.342,152.342,152.342,152.342,15-
29. Feb. 20242.324,762.324,762.324,762.324,762.324,76-
28. Feb. 20242.336,002.336,002.336,002.336,002.336,00-
27. Feb. 20242.353,022.353,022.353,022.353,022.353,02-
26. Feb. 20242.342,122.342,122.342,122.342,122.342,12-
23. Feb. 20242.338,652.338,652.338,652.338,652.338,65-
22. Feb. 20242.349,682.349,682.349,682.349,682.349,68-
21. Feb. 20242.329,942.329,942.329,942.329,942.329,94-
20. Feb. 20242.337,782.337,782.337,782.337,782.337,78-
19. Feb. 20242.352,792.352,792.352,792.352,792.352,79-
16. Feb. 20242.369,032.369,032.369,032.369,032.369,03-
15. Feb. 20242.352,022.352,022.352,022.352,022.352,02-
14. Feb. 20242.342,232.342,232.342,232.342,232.342,23-
13. Feb. 20242.317,622.317,622.317,622.317,622.317,62-
12. Feb. 20242.345,302.345,302.345,302.345,302.345,30-
09. Feb. 20242.315,202.315,202.315,202.315,202.315,20-
08. Feb. 20242.315,292.315,292.315,292.315,292.315,29-
07. Feb. 20242.303,642.303,642.303,642.303,642.303,64-
06. Feb. 20242.315,342.315,342.315,342.315,342.315,34-
05. Feb. 20242.316,512.316,512.316,512.316,512.316,51-
02. Feb. 20242.318,572.318,572.318,572.318,572.318,57-
01. Feb. 20242.332,612.332,612.332,612.332,612.332,61-
31. Jan. 20242.341,092.341,092.341,092.341,092.341,09-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...