Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.689,17 +3.573,33 (+6,48%)
Oddo BHF Immobilier DI-EUR (0P0001C2PS.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 10:00PM CEST
Zeitraum:
04. Mai 2023 - 04. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | - | - | - | - | - | - |
| 02. Mai 2024 | 72.503,00 | 72.503,00 | 72.503,00 | 72.503,00 | 72.503,00 | - |
| 30. Apr. 2024 | 71.444,30 | 71.444,30 | 71.444,30 | 71.444,30 | 71.444,30 | - |
| 29. Apr. 2024 | 71.216,77 | 71.216,77 | 71.216,77 | 71.216,77 | 71.216,77 | - |
| 26. Apr. 2024 | 70.344,88 | 70.344,88 | 70.344,88 | 70.344,88 | 70.344,88 | - |
| 25. Apr. 2024 | 68.875,64 | 68.875,64 | 68.875,64 | 68.875,64 | 68.875,64 | - |
| 24. Apr. 2024 | 69.237,52 | 69.237,52 | 69.237,52 | 69.237,52 | 69.237,52 | - |
| 23. Apr. 2024 | 70.153,81 | 70.153,81 | 70.153,81 | 70.153,81 | 70.153,81 | - |
| 23. Apr. 2024 | 1471.53 Dividende | |||||
| 22. Apr. 2024 | 70.969,78 | 70.969,78 | 70.969,78 | 70.969,78 | 69.498,25 | - |
| 19. Apr. 2024 | 69.905,74 | 69.905,74 | 69.905,74 | 69.905,74 | 68.456,27 | - |
| 18. Apr. 2024 | 69.399,12 | 69.399,12 | 69.399,12 | 69.399,12 | 67.960,16 | - |
| 17. Apr. 2024 | 68.518,96 | 68.518,96 | 68.518,96 | 68.518,96 | 67.098,25 | - |
| 16. Apr. 2024 | 68.494,58 | 68.494,58 | 68.494,58 | 68.494,58 | 67.074,37 | - |
| 15. Apr. 2024 | 69.603,84 | 69.603,84 | 69.603,84 | 69.603,84 | 68.160,63 | - |
| 12. Apr. 2024 | 69.772,81 | 69.772,81 | 69.772,81 | 69.772,81 | 68.326,10 | - |
| 11. Apr. 2024 | 69.579,69 | 69.579,69 | 69.579,69 | 69.579,69 | 68.136,98 | - |
| 10. Apr. 2024 | 69.414,55 | 69.414,55 | 69.414,55 | 69.414,55 | 67.975,27 | - |
| 09. Apr. 2024 | 70.302,87 | 70.302,87 | 70.302,87 | 70.302,87 | 68.845,16 | - |
| 08. Apr. 2024 | 70.390,16 | 70.390,16 | 70.390,16 | 70.390,16 | 68.930,64 | - |
| 05. Apr. 2024 | 68.906,13 | 68.906,13 | 68.906,13 | 68.906,13 | 67.477,39 | - |
| 04. Apr. 2024 | 70.361,90 | 70.361,90 | 70.361,90 | 70.361,90 | 68.902,97 | - |
| 03. Apr. 2024 | 69.787,37 | 69.787,37 | 69.787,37 | 69.787,37 | 68.340,35 | - |
| 02. Apr. 2024 | 70.160,49 | 70.160,49 | 70.160,49 | 70.160,49 | 68.705,74 | - |
| 28. März 2024 | 71.709,22 | 71.709,22 | 71.709,22 | 71.709,22 | 70.222,36 | - |
| 27. März 2024 | 71.215,73 | 71.215,73 | 71.215,73 | 71.215,73 | 69.739,09 | - |
| 26. März 2024 | 70.522,05 | 70.522,05 | 70.522,05 | 70.522,05 | 69.059,80 | - |
| 25. März 2024 | 70.263,51 | 70.263,51 | 70.263,51 | 70.263,51 | 68.806,63 | - |
| 22. März 2024 | 69.941,34 | 69.941,34 | 69.941,34 | 69.941,34 | 68.491,14 | - |
| 21. März 2024 | 69.432,45 | 69.432,45 | 69.432,45 | 69.432,45 | 67.992,80 | - |
| 20. März 2024 | 68.103,89 | 68.103,89 | 68.103,89 | 68.103,89 | 66.691,78 | - |
| 19. März 2024 | 67.610,52 | 67.610,52 | 67.610,52 | 67.610,52 | 66.208,65 | - |
| 18. März 2024 | 67.210,01 | 67.210,01 | 67.210,01 | 67.210,01 | 65.816,44 | - |
| 15. März 2024 | 66.507,58 | 66.507,58 | 66.507,58 | 66.507,58 | 65.128,57 | - |
| 14. März 2024 | 67.940,00 | 67.940,00 | 67.940,00 | 67.940,00 | 66.531,29 | - |
| 13. März 2024 | 68.190,71 | 68.190,71 | 68.190,71 | 68.190,71 | 66.776,80 | - |
| 12. März 2024 | 68.235,96 | 68.235,96 | 68.235,96 | 68.235,96 | 66.821,12 | - |
| 11. März 2024 | 69.349,24 | 69.349,24 | 69.349,24 | 69.349,24 | 67.911,31 | - |
| 08. März 2024 | 68.652,49 | 68.652,49 | 68.652,49 | 68.652,49 | 67.229,01 | - |
| 07. März 2024 | 67.192,31 | 67.192,31 | 67.192,31 | 67.192,31 | 65.799,11 | - |
| 06. März 2024 | 66.175,90 | 66.175,90 | 66.175,90 | 66.175,90 | 64.803,77 | - |
| 05. März 2024 | 66.071,12 | 66.071,12 | 66.071,12 | 66.071,12 | 64.701,16 | - |
| 04. März 2024 | 66.134,50 | 66.134,50 | 66.134,50 | 66.134,50 | 64.763,23 | - |
| 01. März 2024 | 66.474,29 | 66.474,29 | 66.474,29 | 66.474,29 | 65.095,97 | - |
| 29. Feb. 2024 | 65.795,01 | 65.795,01 | 65.795,01 | 65.795,01 | 64.430,77 | - |
| 28. Feb. 2024 | 66.125,36 | 66.125,36 | 66.125,36 | 66.125,36 | 64.754,28 | - |
| 27. Feb. 2024 | 67.662,02 | 67.662,02 | 67.662,02 | 67.662,02 | 66.259,08 | - |
| 26. Feb. 2024 | 67.441,16 | 67.441,16 | 67.441,16 | 67.441,16 | 66.042,79 | - |
| 23. Feb. 2024 | 68.130,44 | 68.130,44 | 68.130,44 | 68.130,44 | 66.717,78 | - |
| 22. Feb. 2024 | 68.299,94 | 68.299,94 | 68.299,94 | 68.299,94 | 66.883,77 | - |
| 21. Feb. 2024 | 67.976,51 | 67.976,51 | 67.976,51 | 67.976,51 | 66.567,04 | - |
| 20. Feb. 2024 | 68.033,74 | 68.033,74 | 68.033,74 | 68.033,74 | 66.623,09 | - |
| 19. Feb. 2024 | 68.540,98 | 68.540,98 | 68.540,98 | 68.540,98 | 67.119,80 | - |
| 16. Feb. 2024 | 68.374,51 | 68.374,51 | 68.374,51 | 68.374,51 | 66.956,79 | - |
| 15. Feb. 2024 | 68.564,54 | 68.564,54 | 68.564,54 | 68.564,54 | 67.142,88 | - |
| 14. Feb. 2024 | 67.498,05 | 67.498,05 | 67.498,05 | 67.498,05 | 66.098,50 | - |
| 13. Feb. 2024 | 67.769,05 | 67.769,05 | 67.769,05 | 67.769,05 | 66.363,88 | - |
| 12. Feb. 2024 | 69.464,07 | 69.464,07 | 69.464,07 | 69.464,07 | 68.023,76 | - |
| 09. Feb. 2024 | 68.381,58 | 68.381,58 | 68.381,58 | 68.381,58 | 66.963,71 | - |
| 08. Feb. 2024 | 69.194,20 | 69.194,20 | 69.194,20 | 69.194,20 | 67.759,49 | - |
| 07. Feb. 2024 | 68.919,22 | 68.919,22 | 68.919,22 | 68.919,22 | 67.490,20 | - |
| 06. Feb. 2024 | 69.528,98 | 69.528,98 | 69.528,98 | 69.528,98 | 68.087,32 | - |
| 05. Feb. 2024 | 69.855,69 | 69.855,69 | 69.855,69 | 69.855,69 | 68.407,26 | - |
| 02. Feb. 2024 | 70.135,38 | 70.135,38 | 70.135,38 | 70.135,38 | 68.681,16 | - |
| 01. Feb. 2024 | 70.466,07 | 70.466,07 | 70.466,07 | 70.466,07 | 69.004,98 | - |
| 31. Jan. 2024 | 72.184,88 | 72.184,88 | 72.184,88 | 72.184,88 | 70.688,16 | - |
| 30. Jan. 2024 | 71.540,86 | 71.540,86 | 71.540,86 | 71.540,86 | 70.057,48 | - |
| 29. Jan. 2024 | 71.787,00 | 71.787,00 | 71.787,00 | 71.787,00 | 70.298,52 | - |
| 26. Jan. 2024 | 71.493,75 | 71.493,75 | 71.493,75 | 71.493,75 | 70.011,35 | - |
| 25. Jan. 2024 | 71.431,68 | 71.431,68 | 71.431,68 | 71.431,68 | 69.950,57 | - |
| 24. Jan. 2024 | 71.276,28 | 71.276,28 | 71.276,28 | 71.276,28 | 69.798,40 | - |
| 23. Jan. 2024 | 69.856,68 | 69.856,68 | 69.856,68 | 69.856,68 | 68.408,23 | - |
| 22. Jan. 2024 | 70.849,02 | 70.849,02 | 70.849,02 | 70.849,02 | 69.380,00 | - |
| 19. Jan. 2024 | 70.356,40 | 70.356,40 | 70.356,40 | 70.356,40 | 68.897,59 | - |
| 18. Jan. 2024 | 70.359,47 | 70.359,47 | 70.359,47 | 70.359,47 | 68.900,59 | - |
| 17. Jan. 2024 | 70.545,80 | 70.545,80 | 70.545,80 | 70.545,80 | 69.083,05 | - |
| 16. Jan. 2024 | 72.295,98 | 72.295,98 | 72.295,98 | 72.295,98 | 70.796,95 | - |
| 15. Jan. 2024 | 72.927,21 | 72.927,21 | 72.927,21 | 72.927,21 | 71.415,09 | - |
| 12. Jan. 2024 | 73.145,45 | 73.145,45 | 73.145,45 | 73.145,45 | 71.628,81 | - |
| 11. Jan. 2024 | 72.055,36 | 72.055,36 | 72.055,36 | 72.055,36 | 70.561,32 | - |
| 10. Jan. 2024 | 72.915,05 | 72.915,05 | 72.915,05 | 72.915,05 | 71.403,18 | - |
| 09. Jan. 2024 | 72.394,40 | 72.394,40 | 72.394,40 | 72.394,40 | 70.893,33 | - |
| 08. Jan. 2024 | 72.956,54 | 72.956,54 | 72.956,54 | 72.956,54 | 71.443,81 | - |
| 05. Jan. 2024 | 72.926,32 | 72.926,32 | 72.926,32 | 72.926,32 | 71.414,22 | - |
| 04. Jan. 2024 | 73.481,90 | 73.481,90 | 73.481,90 | 73.481,90 | 71.958,28 | - |
| 03. Jan. 2024 | 73.134,94 | 73.134,94 | 73.134,94 | 73.134,94 | 71.618,52 | - |
| 02. Jan. 2024 | 74.320,67 | 74.320,67 | 74.320,67 | 74.320,67 | 72.779,66 | - |
| 29. Dez. 2023 | 74.902,29 | 74.902,29 | 74.902,29 | 74.902,29 | 73.349,22 | - |
| 28. Dez. 2023 | 75.544,97 | 75.544,97 | 75.544,97 | 75.544,97 | 73.978,57 | - |
| 27. Dez. 2023 | 75.644,18 | 75.644,18 | 75.644,18 | 75.644,18 | 74.075,73 | - |
| 22. Dez. 2023 | 74.662,72 | 74.662,72 | 74.662,72 | 74.662,72 | 73.114,62 | - |
| 21. Dez. 2023 | 74.433,90 | 74.433,90 | 74.433,90 | 74.433,90 | 72.890,54 | - |
| 20. Dez. 2023 | 75.024,84 | 75.024,84 | 75.024,84 | 75.024,84 | 73.469,23 | - |
| 19. Dez. 2023 | 74.296,27 | 74.296,27 | 74.296,27 | 74.296,27 | 72.755,77 | - |
| 18. Dez. 2023 | 73.643,32 | 73.643,32 | 73.643,32 | 73.643,32 | 72.116,35 | - |
| 15. Dez. 2023 | 73.718,23 | 73.718,23 | 73.718,23 | 73.718,23 | 72.189,71 | - |
| 14. Dez. 2023 | 74.236,74 | 74.236,74 | 74.236,74 | 74.236,74 | 72.697,47 | - |
| 13. Dez. 2023 | 70.587,70 | 70.587,70 | 70.587,70 | 70.587,70 | 69.124,09 | - |
| 12. Dez. 2023 | 70.254,29 | 70.254,29 | 70.254,29 | 70.254,29 | 68.797,59 | - |
| 11. Dez. 2023 | 71.057,58 | 71.057,58 | 71.057,58 | 71.057,58 | 69.584,23 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
