Deutsche Märkte öffnen in 7 Stunden 43 Minuten

Metro AG (0RTE.IL)

IOB - IOB Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,2800-0,1100 (-2,51%)
Börsenschluss: 05:13PM BST
Zeitraum:
20. Juni 2023 - 20. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Juni 20244,36504,38504,27004,28004,28002.923
18. Juni 20244,36504,42004,35504,39004,39001.026
17. Juni 20244,35754,38004,30504,37504,3750901
14. Juni 20244,38754,42504,29504,32004,32002.699
13. Juni 20244,55504,58004,39504,40504,40504.372
12. Juni 20244,50504,55504,44504,55254,55251.707
11. Juni 20244,58254,63004,43504,53254,5325697
10. Juni 20244,71504,72504,54504,57504,575023.578
07. Juni 20244,76754,79004,68504,74754,747519.789
06. Juni 20244,76004,81004,72504,75504,755011.470
05. Juni 20244,82754,79004,72504,74504,74506.170
04. Juni 20244,94004,95004,77004,79004,79001.878
03. Juni 20244,96004,98004,91004,94254,94251.198
31. Mai 20244,94004,98004,88504,95004,95001.480
30. Mai 20244,92254,98504,88504,99254,99251.673
29. Mai 20244,93254,97504,86504,89004,89004.653
28. Mai 20244,96255,01004,85004,96504,96501.114
24. Mai 20245,00255,02004,95004,96754,96751.117
23. Mai 20245,04505,10005,01005,03505,0350456
22. Mai 20245,06505,10004,98005,04505,04502.446
21. Mai 20245,05005,09004,99505,08005,08003.052
20. Mai 20245,02505,11005,00005,03005,03001.357
17. Mai 20245,04505,06004,98005,01505,01504.281
16. Mai 20245,03505,09005,00005,05005,05007.438
15. Mai 20245,05005,10004,97005,00005,0000667
14. Mai 20245,07005,10005,02005,02505,02502.914
13. Mai 20245,07005,15004,99005,06505,06502.794
10. Mai 20244,90505,11004,88505,06505,06508.261
09. Mai 20244,86505,01004,86004,94004,94005.521
08. Mai 20244,99005,20004,71004,88504,885012.464
07. Mai 20245,12505,18005,08005,12505,12503.272
03. Mai 20245,07005,21005,10005,10505,10501.619
02. Mai 20245,06505,13005,01005,05005,050062.085
01. Mai 20245,04505,04505,04505,04505,0450-
30. Apr. 20245,18505,19005,02005,04505,045030.164
29. Apr. 20245,11005,22005,10005,16505,1650454
26. Apr. 20244,98255,15004,99455,06505,065012.765
25. Apr. 20245,08005,11004,99005,00005,00002.346
24. Apr. 20245,11505,14005,05005,06005,0600118.557
23. Apr. 20245,11005,18005,10005,11505,1150141.120
22. Apr. 20245,08505,17005,02005,14505,14504.445
19. Apr. 20245,02505,05004,96005,05505,0550904
18. Apr. 20244,95255,05004,92504,97504,97503.619
17. Apr. 20245,02005,11004,97505,01005,010014.890
16. Apr. 20245,08005,11004,91505,01005,010018.708
15. Apr. 20245,13005,20005,11005,13505,13505.785
12. Apr. 20245,18505,26005,17005,20005,200023.562
11. Apr. 20245,16005,20055,12005,14005,140015.517
10. Apr. 20245,18005,32005,16005,17005,170015.428
09. Apr. 20245,14005,18005,09955,14505,14504.487
08. Apr. 20245,06505,12005,04005,11005,110018.140
05. Apr. 20245,04505,08005,00005,06505,065010.874
04. Apr. 20245,04505,08054,97505,06505,06501.822
03. Apr. 20244,98755,02004,94005,03005,03004.851
02. Apr. 20245,09005,10004,97005,00505,005021.737
28. März 20245,06755,11505,00505,03955,039518.675
27. März 20244,91405,05504,88005,04205,04205.801
26. März 20244,85804,92944,82004,91804,91802.619
25. März 20244,72904,88804,70004,83104,831028.674
22. März 20244,73004,80404,70504,73304,73306.221
21. März 20244,79304,82004,73394,74204,742011.842
20. März 20244,78504,82164,64804,80904,809021.039
19. März 20244,87404,90804,74804,81904,819033.384
18. März 20245,00255,00504,83804,89104,891027.656
15. März 20244,99005,03004,92804,93704,9370112.387
14. März 20245,06755,11004,97114,99754,997515.476
13. März 20245,06005,11505,02005,10505,105013.574
12. März 20245,09005,17005,04405,04455,044519.799
11. März 20245,17005,23505,02505,05255,05257.556
08. März 20245,22755,30505,18505,19755,19758.728
07. März 20245,25255,34505,20005,25005,250010.339
06. März 20245,21255,31505,20005,31005,31003.732
05. März 20245,13505,25005,07005,21255,212527.504
04. März 20245,21755,27005,09505,15255,15255.765
01. März 20245,22255,25005,16005,20755,20756.759
29. Feb. 20245,22255,37005,16485,19005,190019.463
28. Feb. 20245,30755,34505,21005,24505,24505.801
27. Feb. 20245,24505,32005,22505,29005,290017.827
26. Feb. 20245,22505,27025,18005,25255,25255.425
23. Feb. 20245,37255,39005,21005,25505,2550100.862
22. Feb. 20245,40755,50005,31505,35005,350013.160
21. Feb. 20245,27755,42005,27505,39005,390018.369
20. Feb. 20245,01905,41004,97805,31255,312560.498
19. Feb. 20245,06505,13004,98005,02705,02707.754
16. Feb. 20245,01705,07504,94005,02205,022032.648
15. Feb. 20245,20505,21004,95805,00455,004542.238
14. Feb. 20245,27255,31505,10005,16255,16259.415
13. Feb. 20245,41755,44005,26475,29255,292540.506
12. Feb. 20245,33255,44005,23505,40755,407528.488
09. Feb. 20245,58755,63505,31505,35005,350034.426
08. Feb. 20245,68005,75505,54005,56005,560051.268
08. Feb. 20240.55 Dividende
07. Feb. 20246,30256,50006,10446,12255,572543.976
06. Feb. 20246,21256,38006,07506,33505,765951.307
05. Feb. 20246,34506,39006,26506,28255,718118.770
02. Feb. 20246,32256,35506,26506,33255,763654.880
01. Feb. 20246,26756,44506,20006,27505,711324.975
31. Jan. 20246,32006,48506,17006,28255,71814.532
30. Jan. 20246,51506,53006,31506,34255,77277.474
29. Jan. 20246,36256,52006,35006,45505,875117.465
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...