Deutsche Märkte geschlossen

Bankinter Tecnología C FI (0P0001DEYL.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1.269,95-18,45 (-1,43%)
Ab 10:00PM CEST. Markt geöffnet.
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Mai 2024------
02. Mai 2024------
30. Apr. 20241.269,951.269,951.269,951.269,951.269,95-
29. Apr. 20241.288,401.288,401.288,401.288,401.288,40-
26. Apr. 20241.298,261.298,261.298,261.298,261.298,26-
25. Apr. 20241.265,111.265,111.265,111.265,111.265,11-
24. Apr. 20241.280,511.280,511.280,511.280,511.280,51-
23. Apr. 20241.278,961.278,961.278,961.278,961.278,96-
22. Apr. 20241.259,421.259,421.259,421.259,421.259,42-
19. Apr. 20241.246,471.246,471.246,471.246,471.246,47-
18. Apr. 20241.278,101.278,101.278,101.278,101.278,10-
17. Apr. 20241.281,351.281,351.281,351.281,351.281,35-
16. Apr. 20241.305,811.305,811.305,811.305,811.305,81-
15. Apr. 20241.306,441.306,441.306,441.306,441.306,44-
12. Apr. 20241.324,561.324,561.324,561.324,561.324,56-
11. Apr. 20241.338,561.338,561.338,561.338,561.338,56-
10. Apr. 20241.318,841.318,841.318,841.318,841.318,84-
09. Apr. 20241.315,031.315,031.315,031.315,031.315,03-
08. Apr. 20241.311,771.311,771.311,771.311,771.311,77-
05. Apr. 20241.312,911.312,911.312,911.312,911.312,91-
04. Apr. 20241.299,311.299,311.299,311.299,311.299,31-
03. Apr. 20241.320,861.320,861.320,861.320,861.320,86-
02. Apr. 20241.321,281.321,281.321,281.321,281.321,28-
28. März 20241.317,101.317,101.317,101.317,101.317,10-
27. März 20241.316,971.316,971.316,971.316,971.316,97-
26. März 20241.313,541.313,541.313,541.313,541.313,54-
25. März 20241.315,731.315,731.315,731.315,731.315,73-
22. März 20241.319,701.319,701.319,701.319,701.319,70-
21. März 20241.313,281.313,281.313,281.313,281.313,28-
20. März 20241.294,001.294,001.294,001.294,001.294,00-
19. März 20241.286,981.286,981.286,981.286,981.286,98-
18. März 20241.289,551.289,551.289,551.289,551.289,55-
15. März 20241.275,381.275,381.275,381.275,381.275,38-
14. März 20241.290,131.290,131.290,131.290,131.290,13-
13. März 20241.289,731.289,731.289,731.289,731.289,73-
12. März 20241.303,061.303,061.303,061.303,061.303,06-
11. März 20241.282,691.282,691.282,691.282,691.282,69-
08. März 20241.295,031.295,031.295,031.295,031.295,03-
07. März 20241.312,291.312,291.312,291.312,291.312,29-
06. März 20241.293,201.293,201.293,201.293,201.293,20-
05. März 20241.286,591.286,591.286,591.286,591.286,59-
04. März 20241.305,691.305,691.305,691.305,691.305,69-
01. März 20241.309,691.309,691.309,691.309,691.309,69-
29. Feb. 20241.291,541.291,541.291,541.291,541.291,54-
28. Feb. 20241.274,911.274,911.274,911.274,911.274,91-
27. Feb. 20241.283,151.283,151.283,151.283,151.283,15-
26. Feb. 20241.277,271.277,271.277,271.277,271.277,27-
23. Feb. 20241.279,251.279,251.279,251.279,251.279,25-
22. Feb. 20241.283,231.283,231.283,231.283,231.283,23-
21. Feb. 20241.245,161.245,161.245,161.245,161.245,16-
20. Feb. 20241.248,991.248,991.248,991.248,991.248,99-
19. Feb. 20241.265,181.265,181.265,181.265,181.265,18-
16. Feb. 20241.266,021.266,021.266,021.266,021.266,02-
15. Feb. 20241.275,601.275,601.275,601.275,601.275,60-
14. Feb. 20241.277,981.277,981.277,981.277,981.277,98-
13. Feb. 20241.264,341.264,341.264,341.264,341.264,34-
12. Feb. 20241.279,311.279,311.279,311.279,311.279,31-
09. Feb. 20241.280,541.280,541.280,541.280,541.280,54-
08. Feb. 20241.268,391.268,391.268,391.268,391.268,39-
07. Feb. 20241.263,431.263,431.263,431.263,431.263,43-
06. Feb. 20241.251,101.251,101.251,101.251,101.251,10-
05. Feb. 20241.254,561.254,561.254,561.254,561.254,56-
02. Feb. 20241.253,781.253,781.253,781.253,781.253,78-
01. Feb. 20241.213,021.213,021.213,021.213,021.213,02-
31. Jan. 20241.206,941.206,941.206,941.206,941.206,94-
30. Jan. 20241.223,111.223,111.223,111.223,111.223,11-
29. Jan. 20241.233,181.233,181.233,181.233,181.233,18-
26. Jan. 20241.219,941.219,941.219,941.219,941.219,94-
25. Jan. 20241.227,711.227,711.227,711.227,711.227,71-
24. Jan. 20241.219,831.219,831.219,831.219,831.219,83-
23. Jan. 20241.209,521.209,521.209,521.209,521.209,52-
22. Jan. 20241.201,721.201,721.201,721.201,721.201,72-
19. Jan. 20241.198,701.198,701.198,701.198,701.198,70-
18. Jan. 20241.180,441.180,441.180,441.180,441.180,44-
17. Jan. 20241.161,471.161,471.161,471.161,471.161,47-
16. Jan. 20241.168,741.168,741.168,741.168,741.168,74-
15. Jan. 20241.161,541.161,541.161,541.161,541.161,54-
12. Jan. 20241.162,351.162,351.162,351.162,351.162,35-
11. Jan. 20241.156,361.156,361.156,361.156,361.156,36-
10. Jan. 20241.155,341.155,341.155,341.155,341.155,34-
09. Jan. 20241.150,251.150,251.150,251.150,251.150,25-
08. Jan. 20241.147,531.147,531.147,531.147,531.147,53-
05. Jan. 20241.127,161.127,161.127,161.127,161.127,16-
04. Jan. 20241.124,181.124,181.124,181.124,181.124,18-
03. Jan. 20241.130,501.130,501.130,501.130,501.130,50-
02. Jan. 20241.138,761.138,761.138,761.138,761.138,76-
29. Dez. 20231.148,891.148,891.148,891.148,891.148,89-
28. Dez. 20231.152,101.152,101.152,101.152,101.152,10-
27. Dez. 20231.148,651.148,651.148,651.148,651.148,65-
22. Dez. 20231.148,491.148,491.148,491.148,491.148,49-
21. Dez. 20231.148,401.148,401.148,401.148,401.148,40-
20. Dez. 20231.139,881.139,881.139,881.139,881.139,88-
19. Dez. 20231.148,771.148,771.148,771.148,771.148,77-
18. Dez. 20231.148,961.148,961.148,961.148,961.148,96-
15. Dez. 20231.144,921.144,921.144,921.144,921.144,92-
14. Dez. 20231.131,891.131,891.131,891.131,891.131,89-
13. Dez. 20231.141,611.141,611.141,611.141,611.141,61-
12. Dez. 20231.141,461.141,461.141,461.141,461.141,46-
11. Dez. 20231.135,261.135,261.135,261.135,261.135,26-
08. Dez. 20231.131,541.131,541.131,541.131,541.131,54-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...