Deutsche Märkte schließen in 5 Stunden 24 Minuten
DAX
15.279,53 -196,90 (-1,27%) Euro Stoxx 50
4.187,84 -70,14 (-1,65%) Dow Jones 30
33.926,01 -127,89 (-0,38%) Gold
1.885,40 +8,80 (+0,47%) EUR/USD
1,0771 -0,0026 (-0,2370%) BTC-EUR
21.221,36 -680,36 (-3,11%)
Indosuez Euro Rendement G (0P00015WPU.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 09:00PM CET. Markt geöffnet.
Zeitraum:
06. Feb. 2022 - 06. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Feb. 2023 | - | - | - | - | - | - |
| 03. Feb. 2023 | - | - | - | - | - | - |
| 02. Feb. 2023 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
| 01. Feb. 2023 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
| 31. Jan. 2023 | - | - | - | - | - | - |
| 30. Jan. 2023 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
| 27. Jan. 2023 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
| 26. Jan. 2023 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 25. Jan. 2023 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 24. Jan. 2023 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
| 23. Jan. 2023 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 20. Jan. 2023 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
| 19. Jan. 2023 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 18. Jan. 2023 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
| 17. Jan. 2023 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 16. Jan. 2023 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
| 13. Jan. 2023 | - | - | - | - | - | - |
| 12. Jan. 2023 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 11. Jan. 2023 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 10. Jan. 2023 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 09. Jan. 2023 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
| 06. Jan. 2023 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
| 05. Jan. 2023 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 04. Jan. 2023 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
| 03. Jan. 2023 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 02. Jan. 2023 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 30. Dez. 2022 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 29. Dez. 2022 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
| 28. Dez. 2022 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 27. Dez. 2022 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 23. Dez. 2022 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 22. Dez. 2022 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 21. Dez. 2022 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 20. Dez. 2022 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 19. Dez. 2022 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 16. Dez. 2022 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 15. Dez. 2022 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 14. Dez. 2022 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 13. Dez. 2022 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
| 12. Dez. 2022 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 09. Dez. 2022 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 08. Dez. 2022 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 07. Dez. 2022 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 06. Dez. 2022 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 05. Dez. 2022 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 02. Dez. 2022 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 01. Dez. 2022 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 30. Nov. 2022 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
| 29. Nov. 2022 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 28. Nov. 2022 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 25. Nov. 2022 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 24. Nov. 2022 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
| 23. Nov. 2022 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 22. Nov. 2022 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 21. Nov. 2022 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 18. Nov. 2022 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 17. Nov. 2022 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 16. Nov. 2022 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 15. Nov. 2022 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
| 14. Nov. 2022 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 11. Nov. 2022 | - | - | - | - | - | - |
| 10. Nov. 2022 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 09. Nov. 2022 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 08. Nov. 2022 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 07. Nov. 2022 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 04. Nov. 2022 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 03. Nov. 2022 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 02. Nov. 2022 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 01. Nov. 2022 | - | - | - | - | - | - |
| 31. Okt. 2022 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 28. Okt. 2022 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 27. Okt. 2022 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 26. Okt. 2022 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 25. Okt. 2022 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 24. Okt. 2022 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
| 21. Okt. 2022 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 20. Okt. 2022 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 19. Okt. 2022 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
| 18. Okt. 2022 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
| 17. Okt. 2022 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
| 14. Okt. 2022 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
| 13. Okt. 2022 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
| 12. Okt. 2022 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | - |
| 11. Okt. 2022 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
| 10. Okt. 2022 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
| 07. Okt. 2022 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
| 06. Okt. 2022 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 05. Okt. 2022 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
| 04. Okt. 2022 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 03. Okt. 2022 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
| 30. Sept. 2022 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | - |
| 29. Sept. 2022 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
| 28. Sept. 2022 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
| 27. Sept. 2022 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
| 26. Sept. 2022 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
| 23. Sept. 2022 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
| 22. Sept. 2022 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
| 21. Sept. 2022 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 20. Sept. 2022 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
| 19. Sept. 2022 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
