Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.414,86 +400,91 (+0,67%) CMC Crypto 200
1.384,76 +47,01 (+3,51%) Nasdaq Compositive
17.862,23 +5,21 (+0,03%) S&P 500
5.487,03 +13,80 (+0,25%)
Piraeus Financial Holdings S.A. (0RTY.IL)
IOB - IOB Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 11:39AM BST
Zeitraum:
19. Juni 2023 - 19. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Juni 2024 | 3,5400 | 3,5400 | 3,5400 | 1,5200 | 1,5200 | 1.200 |
| 18. Juni 2024 | 3,5730 | 3,5780 | 3,5280 | 1,5200 | 1,5200 | 7.418 |
| 17. Juni 2024 | 3,4810 | 3,4810 | 3,4810 | 1,5200 | 1,5200 | 800 |
| 14. Juni 2024 | 3,7360 | 3,7360 | 3,7360 | 1,5200 | 1,5200 | 52.484 |
| 13. Juni 2024 | 3,8160 | 3,8160 | 3,8160 | 1,5200 | 1,5200 | 18 |
| 12. Juni 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 11. Juni 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 10. Juni 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 07. Juni 2024 | 3,7966 | 3,7966 | 3,7966 | 1,5200 | 1,5200 | 500.000 |
| 06. Juni 2024 | 3,8200 | 3,8200 | 3,7800 | 1,5200 | 1,5200 | 400.000 |
| 05. Juni 2024 | 3,6180 | 3,6180 | 3,6180 | 1,5200 | 1,5200 | 1 |
| 04. Juni 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 03. Juni 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 31. Mai 2024 | 3,6380 | 3,6380 | 3,6045 | 1,5200 | 1,5200 | 55.764 |
| 30. Mai 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 29. Mai 2024 | 3,6818 | 3,6818 | 3,6818 | 1,5200 | 1,5200 | 37.475 |
| 28. Mai 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 24. Mai 2024 | 3,7530 | 3,7530 | 3,7530 | 1,5200 | 1,5200 | 140 |
| 23. Mai 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 22. Mai 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 21. Mai 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 20. Mai 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 17. Mai 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 16. Mai 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 15. Mai 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 14. Mai 2024 | 3,8880 | 3,8880 | 3,8880 | 1,5200 | 1,5200 | 419 |
| 13. Mai 2024 | 3,8700 | 3,8700 | 3,8438 | 1,5200 | 1,5200 | 19.365 |
| 10. Mai 2024 | 3,8330 | 3,8344 | 3,8330 | 1,5200 | 1,5200 | 33.585 |
| 09. Mai 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 08. Mai 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 07. Mai 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 03. Mai 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 02. Mai 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 01. Mai 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 30. Apr. 2024 | 3,8646 | 3,8646 | 3,8646 | 1,5200 | 1,5200 | 7.731 |
| 29. Apr. 2024 | 3,9340 | 3,9340 | 3,9340 | 1,5200 | 1,5200 | 100 |
| 26. Apr. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 25. Apr. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 24. Apr. 2024 | 4,0200 | 4,0200 | 3,9950 | 1,5200 | 1,5200 | 128.946 |
| 23. Apr. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 22. Apr. 2024 | 3,8500 | 3,8500 | 3,8500 | 1,5200 | 1,5200 | 100 |
| 19. Apr. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 18. Apr. 2024 | 3,7810 | 3,7810 | 3,7810 | 1,5200 | 1,5200 | 265 |
| 17. Apr. 2024 | 3,7890 | 3,7890 | 3,7890 | 1,5200 | 1,5200 | 200 |
| 16. Apr. 2024 | 3,7460 | 3,7460 | 3,7431 | 1,5200 | 1,5200 | 48.203 |
| 15. Apr. 2024 | 3,7510 | 3,7510 | 3,7510 | 1,5200 | 1,5200 | 132 |
| 12. Apr. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 11. Apr. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 10. Apr. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 09. Apr. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 08. Apr. 2024 | 3,6050 | 3,6050 | 3,6050 | 1,5200 | 1,5200 | - |
| 05. Apr. 2024 | 3,7060 | 3,7060 | 3,7060 | 1,5200 | 1,5200 | - |
| 04. Apr. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 03. Apr. 2024 | 3,6350 | 3,6750 | 3,6350 | 1,5200 | 1,5200 | 560 |
| 02. Apr. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 28. März 2024 | 3,9200 | 3,9200 | 3,8940 | 1,5200 | 1,5200 | 300 |
| 27. März 2024 | 3,8180 | 3,8180 | 3,8180 | 1,5200 | 1,5200 | 8 |
| 26. März 2024 | 3,8730 | 3,8730 | 3,8730 | 1,5200 | 1,5200 | 100.000 |
| 25. März 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 22. März 2024 | 3,9224 | 3,9224 | 3,9224 | 1,5200 | 1,5200 | 339.663 |
| 21. März 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 20. März 2024 | 3,8980 | 3,8980 | 3,8980 | 1,5200 | 1,5200 | 760 |
| 19. März 2024 | 3,8140 | 3,8140 | 3,8140 | 1,5200 | 1,5200 | 80 |
| 18. März 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 15. März 2024 | 4,0160 | 4,0160 | 4,0160 | 1,5200 | 1,5200 | 20 |
| 14. März 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 13. März 2024 | 3,9800 | 4,0000 | 3,9800 | 1,5200 | 1,5200 | 412 |
| 12. März 2024 | 3,8692 | 3,9900 | 3,8692 | 1,5200 | 1,5200 | 41.364 |
| 11. März 2024 | 3,9960 | 3,9960 | 3,9960 | 1,5200 | 1,5200 | 1.376.374 |
| 08. März 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 07. März 2024 | 4,1400 | 4,1400 | 4,1057 | 1,5200 | 1,5200 | 45.000 |
| 06. März 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 05. März 2024 | 4,1800 | 4,1800 | 4,1800 | 1,5200 | 1,5200 | 230 |
| 04. März 2024 | 4,2320 | 4,2340 | 4,2320 | 1,5200 | 1,5200 | 660 |
| 01. März 2024 | 4,0340 | 4,0340 | 4,0340 | 1,5200 | 1,5200 | 111 |
| 29. Feb. 2024 | 3,9600 | 3,9600 | 3,9600 | 1,5200 | 1,5200 | 1.000 |
| 28. Feb. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 27. Feb. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 26. Feb. 2024 | 3,8800 | 3,8800 | 3,8800 | 1,5200 | 1,5200 | - |
| 23. Feb. 2024 | 3,9260 | 3,9260 | 3,9160 | 1,5200 | 1,5200 | 170.112 |
| 22. Feb. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 21. Feb. 2024 | 3,9040 | 3,9490 | 3,9040 | 1,5200 | 1,5200 | 235.155 |
| 20. Feb. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 19. Feb. 2024 | 3,8960 | 3,8960 | 3,8960 | 1,5200 | 1,5200 | 5 |
| 16. Feb. 2024 | 3,9140 | 3,9140 | 3,9140 | 1,5200 | 1,5200 | 294 |
| 15. Feb. 2024 | 3,9418 | 3,9418 | 3,9418 | 1,5200 | 1,5200 | 18.590 |
| 14. Feb. 2024 | 3,8633 | 3,8633 | 3,8633 | 1,5200 | 1,5200 | 1.084.647 |
| 13. Feb. 2024 | 3,8280 | 3,8280 | 3,8280 | 1,5200 | 1,5200 | 433 |
| 12. Feb. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 09. Feb. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 08. Feb. 2024 | 3,7900 | 3,8150 | 3,7900 | 1,5200 | 1,5200 | 500.000 |
| 07. Feb. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 06. Feb. 2024 | 3,8620 | 3,8620 | 3,8620 | 1,5200 | 1,5200 | - |
| 05. Feb. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 02. Feb. 2024 | 3,8660 | 3,8660 | 3,8660 | 1,5200 | 1,5200 | 900 |
| 01. Feb. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 31. Jan. 2024 | 3,7200 | 3,7200 | 3,7200 | 1,5200 | 1,5200 | 700 |
| 30. Jan. 2024 | 3,6000 | 3,6000 | 3,6000 | 1,5200 | 1,5200 | 40.428 |
| 29. Jan. 2024 | 3,4670 | 3,4670 | 3,4670 | 1,5200 | 1,5200 | 191.378 |
| 26. Jan. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
