Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.619,61 +784,23 (+1,33%)
Quilter PLC (2FQ0.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 04:27PM CEST
Zeitraum:
28. Apr. 2023 - 28. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 1,1900 | 1,2400 | 1,1900 | 1,2400 | 1,2400 | - |
| 25. Apr. 2024 | 1,1900 | 1,2200 | 1,1900 | 1,2100 | 1,2100 | - |
| 24. Apr. 2024 | 1,1500 | 1,2200 | 1,1500 | 1,2000 | 1,2000 | - |
| 23. Apr. 2024 | 1,1300 | 1,1500 | 1,1300 | 1,1500 | 1,1500 | - |
| 22. Apr. 2024 | 1,1100 | 1,1400 | 1,1100 | 1,1400 | 1,1400 | - |
| 19. Apr. 2024 | 1,1200 | 1,1300 | 1,1200 | 1,1300 | 1,1300 | - |
| 18. Apr. 2024 | 1,1600 | 1,1600 | 1,1300 | 1,1300 | 1,1300 | - |
| 18. Apr. 2024 | 0.037 Dividende | |||||
| 17. Apr. 2024 | 1,1500 | 1,1700 | 1,1500 | 1,1700 | 1,1330 | - |
| 16. Apr. 2024 | 1,1700 | 1,1800 | 1,1600 | 1,1600 | 1,1233 | - |
| 15. Apr. 2024 | 1,1600 | 1,1900 | 1,1600 | 1,1900 | 1,1524 | - |
| 12. Apr. 2024 | 1,1800 | 1,2100 | 1,1700 | 1,1700 | 1,1330 | - |
| 11. Apr. 2024 | 1,1600 | 1,1900 | 1,1600 | 1,1900 | 1,1524 | - |
| 10. Apr. 2024 | 1,1500 | 1,2000 | 1,1500 | 1,1700 | 1,1330 | - |
| 09. Apr. 2024 | 1,1600 | 1,1800 | 1,1600 | 1,1700 | 1,1330 | - |
| 08. Apr. 2024 | 1,1600 | 1,1800 | 1,1600 | 1,1700 | 1,1330 | - |
| 05. Apr. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1330 | - |
| 04. Apr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1427 | - |
| 03. Apr. 2024 | 1,2100 | 1,2100 | 1,2000 | 1,2000 | 1,1621 | - |
| 02. Apr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1814 | - |
| 28. März 2024 | 1,1932 | 1,2254 | 1,1932 | 1,2254 | 1,1866 | - |
| 27. März 2024 | 1,2004 | 1,2186 | 1,2004 | 1,2120 | 1,1737 | - |
| 26. März 2024 | 1,2048 | 1,2156 | 1,2044 | 1,2156 | 1,1772 | - |
| 25. März 2024 | 1,2052 | 1,2168 | 1,1992 | 1,2134 | 1,1750 | - |
| 22. März 2024 | 1,2126 | 1,2168 | 1,2036 | 1,2156 | 1,1772 | - |
| 21. März 2024 | 1,2006 | 1,2204 | 1,2006 | 1,2184 | 1,1799 | - |
| 20. März 2024 | 1,1804 | 1,2106 | 1,1804 | 1,2106 | 1,1723 | - |
| 19. März 2024 | 1,1670 | 1,1882 | 1,1670 | 1,1882 | 1,1506 | - |
| 18. März 2024 | 1,1546 | 1,1780 | 1,1544 | 1,1718 | 1,1347 | - |
| 15. März 2024 | 1,1458 | 1,1720 | 1,1458 | 1,1720 | 1,1349 | - |
| 14. März 2024 | 1,1590 | 1,1702 | 1,1590 | 1,1594 | 1,1227 | - |
| 13. März 2024 | 1,1798 | 1,1978 | 1,1748 | 1,1778 | 1,1406 | - |
| 12. März 2024 | 1,1232 | 1,1540 | 1,1232 | 1,1540 | 1,1175 | - |
| 11. März 2024 | 1,1310 | 1,1416 | 1,1304 | 1,1416 | 1,1055 | - |
| 08. März 2024 | 1,1182 | 1,1210 | 1,1148 | 1,1210 | 1,0855 | - |
| 07. März 2024 | 1,1812 | 1,1812 | 1,1206 | 1,1328 | 1,0970 | - |
| 06. März 2024 | 1,1630 | 1,1806 | 1,1440 | 1,1764 | 1,1392 | - |
| 05. März 2024 | 1,1618 | 1,1740 | 1,1618 | 1,1682 | 1,1313 | - |
| 04. März 2024 | 1,2062 | 1,2062 | 1,1592 | 1,1646 | 1,1278 | - |
| 01. März 2024 | 1,0994 | 1,1174 | 1,0992 | 1,1154 | 1,0801 | - |
| 29. Feb. 2024 | 1,0800 | 1,1104 | 1,0800 | 1,1104 | 1,0753 | - |
| 28. Feb. 2024 | 1,1032 | 1,1032 | 1,0820 | 1,0856 | 1,0513 | - |
| 27. Feb. 2024 | 1,1010 | 1,1156 | 1,1008 | 1,1136 | 1,0784 | - |
| 26. Feb. 2024 | 1,1498 | 1,1498 | 1,1128 | 1,1128 | 1,0776 | - |
| 23. Feb. 2024 | 1,1574 | 1,1650 | 1,1554 | 1,1554 | 1,1189 | - |
| 22. Feb. 2024 | 1,1750 | 1,1988 | 1,1664 | 1,1664 | 1,1295 | - |
| 21. Feb. 2024 | 1,1640 | 1,1940 | 1,1640 | 1,1818 | 1,1444 | - |
| 20. Feb. 2024 | 1,1790 | 1,1888 | 1,1722 | 1,1746 | 1,1375 | - |
| 19. Feb. 2024 | 1,1748 | 1,1930 | 1,1748 | 1,1930 | 1,1553 | - |
| 16. Feb. 2024 | 1,1582 | 1,1924 | 1,1582 | 1,1792 | 1,1419 | - |
| 15. Feb. 2024 | 1,1634 | 1,1666 | 1,1628 | 1,1646 | 1,1278 | - |
| 14. Feb. 2024 | 1,1608 | 1,1794 | 1,1604 | 1,1764 | 1,1392 | - |
| 13. Feb. 2024 | 1,1824 | 1,2000 | 1,1814 | 1,1858 | 1,1483 | - |
| 12. Feb. 2024 | 1,1670 | 1,1920 | 1,1670 | 1,1920 | 1,1543 | - |
| 09. Feb. 2024 | 1,1736 | 1,1828 | 1,1736 | 1,1802 | 1,1429 | - |
| 08. Feb. 2024 | 1,1622 | 1,1974 | 1,1622 | 1,1862 | 1,1487 | - |
| 07. Feb. 2024 | 1,1750 | 1,1846 | 1,1750 | 1,1790 | 1,1417 | - |
| 06. Feb. 2024 | 1,1502 | 1,1818 | 1,1502 | 1,1818 | 1,1444 | - |
| 05. Feb. 2024 | 1,1678 | 1,1814 | 1,1674 | 1,1674 | 1,1305 | - |
| 02. Feb. 2024 | 1,1692 | 1,1946 | 1,1692 | 1,1842 | 1,1468 | - |
| 01. Feb. 2024 | 1,1910 | 1,1962 | 1,1814 | 1,1896 | 1,1520 | - |
| 31. Jan. 2024 | 1,1838 | 1,1918 | 1,1800 | 1,1896 | 1,1520 | - |
| 30. Jan. 2024 | 1,1714 | 1,2060 | 1,1712 | 1,1914 | 1,1537 | - |
| 29. Jan. 2024 | 1,1924 | 1,2022 | 1,1752 | 1,1782 | 1,1409 | - |
| 26. Jan. 2024 | 1,1758 | 1,2170 | 1,1758 | 1,2170 | 1,1785 | - |
| 25. Jan. 2024 | 1,1572 | 1,1874 | 1,1572 | 1,1874 | 1,1498 | - |
| 24. Jan. 2024 | 1,1222 | 1,1894 | 1,1222 | 1,1614 | 1,1247 | - |
| 23. Jan. 2024 | 1,1280 | 1,1358 | 1,1168 | 1,1358 | 1,0999 | - |
| 22. Jan. 2024 | 1,0914 | 1,1134 | 1,0914 | 1,1134 | 1,0782 | - |
| 19. Jan. 2024 | 1,1264 | 1,1264 | 1,0978 | 1,0978 | 1,0631 | - |
| 18. Jan. 2024 | 1,1310 | 1,1384 | 1,1296 | 1,1380 | 1,1020 | - |
| 17. Jan. 2024 | 1,1488 | 1,1494 | 1,1246 | 1,1282 | 1,0925 | - |
| 16. Jan. 2024 | 1,1418 | 1,1544 | 1,1418 | 1,1514 | 1,1150 | - |
| 15. Jan. 2024 | 1,1410 | 1,1440 | 1,1402 | 1,1440 | 1,1078 | - |
| 12. Jan. 2024 | 1,1630 | 1,1630 | 1,1224 | 1,1506 | 1,1142 | - |
| 11. Jan. 2024 | 1,1806 | 1,2020 | 1,1806 | 1,1960 | 1,1582 | - |
| 10. Jan. 2024 | 1,1760 | 1,1954 | 1,1760 | 1,1862 | 1,1487 | - |
| 09. Jan. 2024 | 1,1592 | 1,1812 | 1,1592 | 1,1812 | 1,1438 | - |
| 08. Jan. 2024 | 1,1410 | 1,1558 | 1,1398 | 1,1546 | 1,1181 | - |
| 05. Jan. 2024 | 1,1486 | 1,1486 | 1,1486 | 1,1486 | 1,1123 | - |
| 04. Jan. 2024 | 1,1388 | 1,1388 | 1,1388 | 1,1388 | 1,1028 | - |
| 03. Jan. 2024 | 1,1330 | 1,1438 | 1,1326 | 1,1362 | 1,1003 | - |
| 02. Jan. 2024 | 1,1568 | 1,1600 | 1,1460 | 1,1554 | 1,1189 | - |
| 29. Dez. 2023 | 1,1472 | 1,1696 | 1,1472 | 1,1696 | 1,1326 | - |
| 28. Dez. 2023 | 1,1514 | 1,1514 | 1,1442 | 1,1442 | 1,1080 | - |
| 27. Dez. 2023 | 1,1516 | 1,1568 | 1,1516 | 1,1568 | 1,1202 | - |
| 22. Dez. 2023 | 1,1546 | 1,1634 | 1,1546 | 1,1634 | 1,1266 | - |
| 21. Dez. 2023 | 1,1682 | 1,1686 | 1,1556 | 1,1620 | 1,1253 | - |
| 20. Dez. 2023 | 1,1382 | 1,1750 | 1,1382 | 1,1750 | 1,1378 | - |
| 19. Dez. 2023 | 1,1426 | 1,1582 | 1,1424 | 1,1448 | 1,1086 | - |
| 18. Dez. 2023 | 1,1644 | 1,1760 | 1,1422 | 1,1432 | 1,1070 | - |
| 15. Dez. 2023 | 1,1448 | 1,1798 | 1,1448 | 1,1778 | 1,1406 | - |
| 14. Dez. 2023 | 1,0908 | 1,1480 | 1,0908 | 1,1432 | 1,1070 | - |
| 13. Dez. 2023 | 1,0984 | 1,1020 | 1,0984 | 1,0988 | 1,0641 | - |
| 12. Dez. 2023 | 1,1302 | 1,1338 | 1,1096 | 1,1142 | 1,0790 | - |
| 11. Dez. 2023 | 1,1210 | 1,1478 | 1,1210 | 1,1478 | 1,1115 | - |
| 08. Dez. 2023 | 1,1178 | 1,1444 | 1,1178 | 1,1384 | 1,1024 | - |
| 07. Dez. 2023 | 1,0968 | 1,1060 | 1,0966 | 1,1046 | 1,0697 | - |
| 06. Dez. 2023 | 1,0758 | 1,1056 | 1,0756 | 1,1018 | 1,0670 | - |
| 05. Dez. 2023 | 1,0866 | 1,1006 | 1,0742 | 1,0850 | 1,0507 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
