Deutsche Märkte geschlossen

UnipolSai Assicurazioni S.p.A. (0Q8M.L)

LSE - LSE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,1280-0,0360 (-1,66%)
Börsenschluss: 04:45PM BST
Zeitraum:
02. Juni 2023 - 02. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. Mai 20242,53002,53202,53002,53002,530014
30. Mai 20242,52202,53002,53002,53002,53008
29. Mai 20242,52402,52202,52202,52202,522027
28. Mai 20242,52402,52602,52202,52602,526032
24. Mai 20242,52602,52602,52202,52202,522041
23. Mai 20242,52602,53002,52802,52802,52807.004
22. Mai 20242,52302,54602,52802,53002,530011
21. Mai 20242,52502,52602,52602,52602,5260711
20. Mai 20242,55702,54402,52802,52802,52801.297
20. Mai 20240.165 Dividende
17. Mai 20242,69602,69402,69002,69002,5250552
16. Mai 20242,68802,69402,68402,69402,5288131
15. Mai 20242,68302,69402,68602,68602,5212106
14. Mai 20242,69002,69202,68602,68802,52311.310
13. Mai 20242,68102,68202,68002,68002,5156383
10. Mai 20242,67902,68402,68002,68202,5175380
09. Mai 20242,69102,69002,69002,69002,52507
08. Mai 20242,68202,69002,68802,69002,525045
07. Mai 20242,67502,67502,67502,67502,5109-
03. Mai 20242,67902,68002,68002,68002,515638
02. Mai 20242,68302,67802,67802,67802,513750.004
01. Mai 20242,67902,67902,67902,67902,5147-
30. Apr. 20242,67902,68402,68402,68402,51943
29. Apr. 20242,68502,68402,68002,68402,519429.950
26. Apr. 20242,69002,68602,68202,68202,5175167
25. Apr. 20242,68902,69002,69002,69002,525050
24. Apr. 20242,68902,69002,68002,69002,525073
23. Apr. 20242,69102,69002,68802,68802,523173
22. Apr. 20242,68902,69202,69202,69202,52695
19. Apr. 20242,68702,68802,68802,68802,5231347.817
18. Apr. 20242,68802,68802,68802,68802,52319.820
17. Apr. 20242,68802,68602,68602,68602,5212486.580
16. Apr. 20242,68902,69002,68602,68602,5212801.811
15. Apr. 20242,68702,68702,68702,68702,5222-
12. Apr. 20242,68902,69002,68602,68802,523155
11. Apr. 20242,68702,68602,68602,68602,521222.111
10. Apr. 20242,68802,68802,68602,68602,5212275.806
09. Apr. 20242,68802,68872,68802,68802,5231500.003
08. Apr. 20242,68802,69002,68802,69002,525021
05. Apr. 20242,68802,69002,68602,68802,523118.689
04. Apr. 20242,68702,69002,68402,69002,52504.188.168
03. Apr. 20242,68702,69002,68602,68872,523768.045
02. Apr. 20242,68302,69002,68402,68602,521221.397
28. März 20242,67802,68432,67402,68432,5196594.019
27. März 20242,67802,68162,67802,67872,51442.179.214
26. März 20242,67702,68002,67602,67952,51516.300.086
25. März 20242,67602,68002,67402,68002,51563.034
22. März 20242,67302,67802,67402,67802,513767
21. März 20242,67902,67402,67002,67402,510011.125
20. März 20242,67802,67902,67602,67902,5147305.334
19. März 20242,67902,68002,67602,67602,5119605.404
18. März 20242,68102,68002,67602,68002,51562.578
15. März 20242,67802,68002,67202,67402,510020.535
14. März 20242,67402,67602,67402,67402,51002.160
13. März 20242,67602,68192,67202,68192,51744.095.436
12. März 20242,67202,67802,67002,67802,51378.515
11. März 20242,67202,67202,66602,66602,5025814.191
08. März 20242,66902,67602,67402,67402,51002.801
07. März 20242,66802,67152,66802,67152,50761.009.054
06. März 20242,67102,67202,66802,67072,5069915.980
05. März 20242,67102,67202,67002,67192,50801.661.939
04. März 20242,67002,67202,66802,67162,5077921.206
01. März 20242,66202,66942,66402,66942,50576.484
29. Feb. 20242,66002,66402,66002,66202,4987306.194
28. Feb. 20242,66402,66402,66002,66392,5005640.445
27. Feb. 20242,66402,66602,66202,66602,50251.380.190
26. Feb. 20242,66102,66402,66402,66402,500685
23. Feb. 20242,66202,66702,66702,66702,5034220.414
22. Feb. 20242,66602,66402,65802,65802,495040.052
21. Feb. 20242,65502,66802,65602,66802,5043178.600
20. Feb. 20242,65502,65602,65402,65402,491257
19. Feb. 20242,65802,66202,65202,65432,4915427.368
16. Feb. 20242,66202,68402,64202,65602,49319.122.436
15. Feb. 20242,40802,40402,39402,40402,25654.885
14. Feb. 20242,41302,41002,39202,40202,254727.075
13. Feb. 20242,42602,44202,40602,41402,26598.603
12. Feb. 20242,47902,50202,41002,42802,27911.068
09. Feb. 20242,46902,48402,46002,47802,32601.592
08. Feb. 20242,43102,47602,43202,46602,314712.662
07. Feb. 20242,43402,44402,42202,42202,27345.730
06. Feb. 20242,43002,43402,43002,43402,2847116
05. Feb. 20242,44502,43202,43202,43202,28285
02. Feb. 20242,45202,45202,45202,45202,3016-
01. Feb. 20242,44502,45802,43402,43402,28474.151
31. Jan. 20242,45102,46002,45402,45402,303543
30. Jan. 20242,42302,45002,41202,45002,29979.619
29. Jan. 20242,42502,43602,40802,41402,26593.428
26. Jan. 20242,43302,44402,43002,43402,2847209
25. Jan. 20242,41702,43002,41802,43002,280912
24. Jan. 2024------
23. Jan. 2024------
22. Jan. 20242,38202,40802,38802,39802,250978.838
19. Jan. 20242,35402,37402,36202,37402,2284293
18. Jan. 20242,33402,36002,32402,35402,209617.518
17. Jan. 20242,32402,33802,30602,33802,194621.462
16. Jan. 20242,32302,33002,33002,33002,1871457
15. Jan. 20242,31702,32602,32202,32202,17962.573
12. Jan. 20242,30802,32602,30602,30602,16463.000
11. Jan. 20242,31302,32602,31602,32032,17802.264
10. Jan. 20242,33002,34002,31002,31662,174539.351
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...