Deutsche Märkte geschlossen

CPR Japan ESG O (0P000151D1.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
12.858,10+111,30 (+0,87%)
Börsenschluss: 10:00PM CEST
Zeitraum:
18. Mai 2023 - 18. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Mai 2024------
16. Mai 202412.872,1912.872,1912.872,1912.872,1912.872,19-
15. Mai 202412.858,0712.858,0712.858,0712.858,0712.858,07-
14. Mai 202412.746,7612.746,7612.746,7612.746,7612.746,76-
13. Mai 202412.784,8512.784,8512.784,8512.784,8512.784,85-
10. Mai 202412.847,6112.847,6112.847,6112.847,6112.847,61-
09. Mai 2024------
08. Mai 2024------
07. Mai 202413.057,3413.057,3413.057,3413.057,3413.057,34-
06. Mai 2024------
03. Mai 2024------
02. Mai 202413.113,6513.113,6513.113,6513.113,6513.113,65-
30. Apr. 202412.896,3112.896,3112.896,3112.896,3112.896,31-
29. Apr. 2024------
26. Apr. 202412.604,8012.604,8012.604,8012.604,8012.604,80-
25. Apr. 202412.633,1812.633,1812.633,1812.633,1812.633,18-
24. Apr. 202412.955,1012.955,1012.955,1012.955,1012.955,10-
23. Apr. 202412.701,6412.701,6412.701,6412.701,6412.701,64-
22. Apr. 202412.751,0012.751,0012.751,0012.751,0012.751,00-
19. Apr. 202412.572,7212.572,7212.572,7212.572,7212.572,72-
18. Apr. 202412.829,8712.829,8712.829,8712.829,8712.829,87-
17. Apr. 202412.798,5112.798,5112.798,5112.798,5112.798,51-
16. Apr. 202412.968,3412.968,3412.968,3412.968,3412.968,34-
15. Apr. 202413.282,9813.282,9813.282,9813.282,9813.282,98-
12. Apr. 202413.453,3013.453,3013.453,3013.453,3013.453,30-
11. Apr. 202413.287,1213.287,1213.287,1213.287,1213.287,12-
10. Apr. 202413.247,8213.247,8213.247,8213.247,8213.247,82-
09. Apr. 202413.299,2713.299,2713.299,2713.299,2713.299,27-
08. Apr. 202413.164,9313.164,9313.164,9313.164,9313.164,93-
05. Apr. 202413.089,5513.089,5513.089,5513.089,5513.089,55-
04. Apr. 202413.176,5113.176,5113.176,5113.176,5113.176,51-
03. Apr. 202413.089,4113.089,4113.089,4113.089,4113.089,41-
02. Apr. 202413.230,3113.230,3113.230,3113.230,3113.230,31-
28. März 202413.383,2113.383,2113.383,2113.383,2113.383,21-
27. März 202413.474,1513.474,1513.474,1513.474,1513.474,15-
26. März 202413.332,5213.332,5213.332,5213.332,5213.332,52-
25. März 202413.311,1613.311,1613.311,1613.311,1613.311,16-
22. März 202413.518,6113.518,6113.518,6113.518,6113.518,61-
21. März 202413.354,0513.354,0513.354,0513.354,0513.354,05-
20. März 2024------
19. März 202413.184,4213.184,4213.184,4213.184,4213.184,42-
18. März 202413.161,1213.161,1213.161,1213.161,1213.161,12-
15. März 202412.892,7212.892,7212.892,7212.892,7212.892,72-
14. März 202412.939,8112.939,8112.939,8112.939,8112.939,81-
13. März 202412.841,4012.841,4012.841,4012.841,4012.841,40-
12. März 202412.911,2612.911,2612.911,2612.911,2612.911,26-
11. März 202413.029,2013.029,2013.029,2013.029,2013.029,20-
08. März 202413.288,3413.288,3413.288,3413.288,3413.288,34-
07. März 202413.190,6213.190,6213.190,6213.190,6213.190,62-
06. März 202413.203,6013.203,6013.203,6013.203,6013.203,60-
05. März 202413.158,9113.158,9113.158,9113.158,9113.158,91-
04. März 202413.065,8713.065,8713.065,8713.065,8713.065,87-
01. März 202413.130,1713.130,1713.130,1713.130,1713.130,17-
29. Feb. 202412.988,7412.988,7412.988,7412.988,7412.988,74-
28. Feb. 202412.846,3212.846,3212.846,3212.846,3212.846,32-
27. Feb. 202412.886,2012.886,2012.886,2012.886,2012.886,20-
26. Feb. 202412.826,9612.826,9612.826,9612.826,9612.826,96-
23. Feb. 2024------
22. Feb. 202412.844,8512.844,8512.844,8512.844,8512.844,85-
21. Feb. 202412.689,8312.689,8312.689,8312.689,8312.689,83-
20. Feb. 202412.725,2712.725,2712.725,2712.725,2712.725,27-
19. Feb. 202412.810,5312.810,5312.810,5312.810,5312.810,53-
16. Feb. 202412.770,7612.770,7612.770,7612.770,7612.770,76-
15. Feb. 202412.656,0612.656,0612.656,0612.656,0612.656,06-
14. Feb. 202412.618,3112.618,3112.618,3112.618,3112.618,31-
13. Feb. 202412.760,3412.760,3412.760,3412.760,3412.760,34-
12. Feb. 2024------
09. Feb. 202412.524,4312.524,4312.524,4312.524,4312.524,43-
08. Feb. 202412.601,5012.601,5012.601,5012.601,5012.601,50-
07. Feb. 202412.638,5312.638,5312.638,5312.638,5312.638,53-
06. Feb. 202412.585,6212.585,6212.585,6212.585,6212.585,62-
05. Feb. 202412.575,9212.575,9212.575,9212.575,9212.575,92-
02. Feb. 202412.452,5012.452,5012.452,5012.452,5012.452,50-
01. Feb. 202412.569,7412.569,7412.569,7412.569,7412.569,74-
31. Jan. 202412.634,1212.634,1212.634,1212.634,1212.634,12-
30. Jan. 202412.368,0212.368,0212.368,0212.368,0212.368,02-
29. Jan. 202412.425,7412.425,7412.425,7412.425,7412.425,74-
26. Jan. 202412.179,1912.179,1912.179,1912.179,1912.179,19-
25. Jan. 202412.445,9912.445,9912.445,9912.445,9912.445,99-
24. Jan. 202412.412,5812.412,5812.412,5812.412,5812.412,58-
23. Jan. 202412.439,4512.439,4512.439,4512.439,4512.439,45-
22. Jan. 202412.437,7412.437,7412.437,7412.437,7412.437,74-
22. Jan. 2024735.71 Dividende
19. Jan. 202412.960,3812.960,3812.960,3812.960,3812.224,67-
18. Jan. 202412.851,8612.851,8612.851,8612.851,8612.122,31-
17. Jan. 202412.829,5012.829,5012.829,5012.829,5012.101,22-
16. Jan. 202412.963,7612.963,7612.963,7612.963,7612.227,86-
15. Jan. 202413.067,0313.067,0313.067,0313.067,0312.325,27-
12. Jan. 202412.982,2312.982,2312.982,2312.982,2312.245,28-
11. Jan. 202412.838,7012.838,7012.838,7012.838,7012.109,90-
10. Jan. 202412.641,2712.641,2712.641,2712.641,2711.923,67-
09. Jan. 202412.664,6412.664,6412.664,6412.664,6411.945,72-
08. Jan. 2024------
05. Jan. 202412.553,0212.553,0212.553,0212.553,0211.840,43-
04. Jan. 202412.465,1012.465,1012.465,1012.465,1011.757,50-
03. Jan. 2024------
02. Jan. 2024------
29. Dez. 202312.623,3112.623,3112.623,3112.623,3111.906,73-
28. Dez. 202312.541,3512.541,3512.541,3512.541,3511.829,43-
27. Dez. 202312.428,2812.428,2812.428,2812.428,2811.722,78-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...