Deutsche Märkte schließen in 4 Stunden 43 Minuten

Enel Chile S.A. (355.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,6000-0,0200 (-0,76%)
Ab 11:37AM CEST. Markt geöffnet.
Zeitraum:
06. Mai 2023 - 06. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Mai 20242,60002,60002,60002,60002,6000-
03. Mai 20242,60002,62002,56002,62002,6200-
02. Mai 20242,64002,68002,58002,68002,6800-
30. Apr. 20242,74002,74002,68002,68002,6800-
29. Apr. 20242,64002,64002,52002,52002,5200-
26. Apr. 20242,66002,66002,66002,66002,6600-
25. Apr. 20242,68002,68002,60002,66002,6600-
24. Apr. 20242,68002,70002,60002,68002,6800-
23. Apr. 20242,72002,72002,60002,60002,6000-
22. Apr. 20242,62002,62002,62002,62002,6200-
19. Apr. 20242,62002,64002,62002,64002,6400-
18. Apr. 20242,58002,60002,58002,58002,5800-
17. Apr. 20242,54002,54002,54002,54002,5400-
16. Apr. 20242,62002,62002,58002,58002,5800-
15. Apr. 20242,64002,68002,64002,68002,6800-
12. Apr. 20242,72002,80002,68002,70002,7000-
11. Apr. 20242,70002,74002,68002,70002,7000-
10. Apr. 20242,76002,78002,72002,76002,7600-
09. Apr. 20242,72002,76002,70002,76002,7600-
08. Apr. 20242,72002,76002,66002,76002,7600-
05. Apr. 20242,70002,74002,70002,74002,7400-
04. Apr. 20242,66002,70002,56002,70002,7000-
03. Apr. 20242,66002,68002,64002,66002,6600-
02. Apr. 20242,64002,66002,64002,66002,6600-
28. März 20242,66002,68002,66002,68002,6800-
27. März 20242,58002,60002,56002,60002,6000-
26. März 20242,60002,60002,58002,58002,5800-
25. März 20242,60002,62002,56002,62002,6200-
22. März 20242,62002,62002,56002,56002,5600-
21. März 20242,58002,58002,56002,56002,5600-
20. März 20242,54002,54002,52002,52002,5200-
19. März 20242,60002,60002,56002,56002,5600-
18. März 20242,76002,80002,60002,64002,6400320
15. März 20242,62002,62002,62002,62002,6200-
14. März 20242,60002,60002,60002,60002,6000-
13. März 20242,64002,64002,64002,64002,6400-
12. März 20242,56002,56002,56002,56002,5600-
11. März 20242,56002,56002,48002,48002,4800-
08. März 20242,50002,52002,50002,52002,5200-
07. März 20242,52002,54002,52002,54002,5400-
06. März 20242,50002,52002,48002,52002,5200-
05. März 20242,54002,54002,54002,54002,5400-
04. März 20242,54002,54002,54002,54002,5400-
01. März 20242,64002,64002,64002,64002,6400-
29. Feb. 20242,58002,58002,58002,58002,5800-
28. Feb. 20242,58002,58002,58002,58002,5800-
27. Feb. 20242,52002,54002,52002,54002,5400-
26. Feb. 20242,54002,54002,50002,50002,5000-
23. Feb. 20242,56002,56002,56002,56002,5600-
22. Feb. 20242,64002,64002,64002,64002,6400-
21. Feb. 20242,68002,68002,58002,68002,6800-
20. Feb. 20242,62002,64002,62002,62002,6200-
19. Feb. 20242,62002,62002,62002,62002,6200-
16. Feb. 20242,56002,56002,48002,54002,5400-
15. Feb. 20242,50002,52002,50002,52002,5200-
14. Feb. 20242,40002,44002,40002,44002,4400-
13. Feb. 20242,44002,46002,44002,46002,4600-
12. Feb. 20242,38002,42002,38002,42002,4200-
09. Feb. 20242,44002,46002,40002,40002,4000-
08. Feb. 20242,48002,48002,48002,48002,4800-
07. Feb. 20242,52002,54002,46002,52002,5200-
06. Feb. 20242,52002,52002,48002,52002,5200-
05. Feb. 20242,52002,54002,48002,50002,5000-
02. Feb. 20242,58002,58002,50002,54002,5400-
01. Feb. 20242,56002,56002,52002,54002,5400-
31. Jan. 20242,58002,60002,58002,60002,6000-
30. Jan. 20242,66002,66002,58002,58002,5800-
29. Jan. 20242,64002,66002,60002,66002,6600-
26. Jan. 20242,60002,60002,52002,56002,5600-
25. Jan. 20242,58002,58002,50002,56002,5600-
24. Jan. 20242,52002,54002,52002,54002,5400-
23. Jan. 20242,48002,50002,48002,48002,4800-
22. Jan. 20242,50002,52002,48002,48002,4800-
19. Jan. 20242,46002,48002,46002,48002,4800-
18. Jan. 20242,48002,50002,48002,50002,5000-
18. Jan. 20240.031721 Dividende
17. Jan. 20242,50002,52002,50002,52002,4883-
16. Jan. 20242,64002,66002,60002,60002,5673-
15. Jan. 20242,64002,64002,62002,64002,6068-
12. Jan. 20242,70002,70002,58002,60002,5673-
11. Jan. 20242,64002,64002,64002,64002,6068-
10. Jan. 20242,64002,64002,62002,62002,5870-
09. Jan. 20242,68002,68002,64002,64002,6068-
08. Jan. 20242,72002,72002,72002,72002,6858-
05. Jan. 20242,76002,76002,72002,72002,6858-
04. Jan. 20242,76002,76002,74002,74002,7055-
03. Jan. 20242,80002,80002,78002,78002,7450-
02. Jan. 20242,56002,80002,56002,80002,7648-
29. Dez. 20232,74002,74002,70002,72002,6858-
28. Dez. 20232,76002,78002,76002,76002,7253-
27. Dez. 20232,84002,84002,84002,84002,8043-
22. Dez. 20232,92002,92002,82002,82002,7845-
21. Dez. 20232,90002,94002,86002,94002,9030-
20. Dez. 20233,02003,02002,94002,98002,9425-
19. Dez. 20232,94002,98002,92002,98002,9425-
18. Dez. 20233,06003,06003,00003,00002,9622-
15. Dez. 20233,04003,06002,98003,06003,0215-
14. Dez. 20233,06003,06002,96003,04003,0017-
13. Dez. 20233,02003,02002,90003,00002,9622-
12. Dez. 20232,96002,96002,88002,92002,8832-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...