Deutsche Märkte öffnen in 3 Stunden 49 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.109,73 -500,66 (-0,77%) CMC Crypto 200
1.510,67 -15,74 (-1,03%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Intralot S.A. Integrated Lottery Systems and Services (9IL.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:29AM CEST
Zeitraum:
23. Mai 2023 - 23. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Mai 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 400 |
| 21. Mai 2024 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | - |
| 20. Mai 2024 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | - |
| 17. Mai 2024 | 1,1440 | 1,1440 | 1,1440 | 1,1440 | 1,1440 | - |
| 16. Mai 2024 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | - |
| 15. Mai 2024 | 1,1200 | 1,1580 | 1,1200 | 1,1580 | 1,1580 | 400 |
| 14. Mai 2024 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | - |
| 13. Mai 2024 | 1,1360 | 1,1360 | 1,1360 | 1,1360 | 1,1360 | - |
| 10. Mai 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 09. Mai 2024 | 1,1320 | 1,1320 | 1,1320 | 1,1320 | 1,1320 | - |
| 08. Mai 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 07. Mai 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 06. Mai 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 03. Mai 2024 | 1,1300 | 1,1660 | 1,1300 | 1,1660 | 1,1660 | 100 |
| 02. Mai 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 30. Apr. 2024 | 1,1380 | 1,1380 | 1,1380 | 1,1380 | 1,1380 | - |
| 29. Apr. 2024 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | - |
| 26. Apr. 2024 | 1,1080 | 1,1080 | 1,1080 | 1,1080 | 1,1080 | - |
| 25. Apr. 2024 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | - |
| 24. Apr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 23. Apr. 2024 | 1,1140 | 1,1140 | 1,1140 | 1,1140 | 1,1140 | - |
| 22. Apr. 2024 | 1,0700 | 1,1100 | 1,0700 | 1,1100 | 1,1100 | 150 |
| 19. Apr. 2024 | 1,0620 | 1,1060 | 1,0620 | 1,1060 | 1,1060 | 150 |
| 18. Apr. 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 17. Apr. 2024 | 0,9970 | 1,0640 | 0,9970 | 1,0640 | 1,0640 | 150 |
| 16. Apr. 2024 | 1,0280 | 1,0280 | 1,0280 | 1,0280 | 1,0280 | - |
| 15. Apr. 2024 | 1,0660 | 1,0660 | 1,0660 | 1,0660 | 1,0660 | - |
| 12. Apr. 2024 | 1,1020 | 1,1020 | 1,0660 | 1,0660 | 1,0660 | 250 |
| 11. Apr. 2024 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | 150 |
| 10. Apr. 2024 | 1,1080 | 1,1080 | 1,1080 | 1,1080 | 1,1080 | - |
| 09. Apr. 2024 | 1,1180 | 1,1180 | 1,1080 | 1,1080 | 1,1080 | 200 |
| 08. Apr. 2024 | 1,0920 | 1,1260 | 1,0700 | 1,0700 | 1,0700 | 2.120 |
| 05. Apr. 2024 | 1,1020 | 1,1020 | 1,1020 | 1,1020 | 1,1020 | - |
| 04. Apr. 2024 | 1,1140 | 1,1140 | 1,1140 | 1,1140 | 1,1140 | - |
| 03. Apr. 2024 | 1,1180 | 1,1180 | 1,1180 | 1,1180 | 1,1180 | - |
| 02. Apr. 2024 | 1,1500 | 1,1500 | 1,0800 | 1,0800 | 1,0800 | 3.403 |
| 28. März 2024 | 1,1100 | 1,1720 | 1,1100 | 1,1720 | 1,1720 | 150 |
| 27. März 2024 | 1,1200 | 1,1200 | 1,1160 | 1,1160 | 1,1160 | 150 |
| 26. März 2024 | 1,1420 | 1,1420 | 1,1420 | 1,1420 | 1,1420 | - |
| 25. März 2024 | 1,1560 | 1,1560 | 1,1560 | 1,1560 | 1,1560 | - |
| 22. März 2024 | 1,1560 | 1,1560 | 1,1560 | 1,1560 | 1,1560 | - |
| 21. März 2024 | 1,1540 | 1,1540 | 1,1540 | 1,1540 | 1,1540 | - |
| 20. März 2024 | 1,1420 | 1,1540 | 1,1420 | 1,1540 | 1,1540 | - |
| 19. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 200 |
| 18. März 2024 | 1,1520 | 1,1700 | 1,0920 | 1,0920 | 1,0920 | 1.200 |
| 15. März 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 14. März 2024 | 1,1500 | 1,1940 | 1,1500 | 1,1940 | 1,1940 | 273 |
| 13. März 2024 | 1,1340 | 1,1460 | 1,1340 | 1,1460 | 1,1460 | 600 |
| 12. März 2024 | 1,1260 | 1,1260 | 1,1260 | 1,1260 | 1,1260 | - |
| 11. März 2024 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | - |
| 08. März 2024 | 1,1560 | 1,1560 | 1,1560 | 1,1560 | 1,1560 | - |
| 07. März 2024 | 1,1700 | 1,2040 | 1,1700 | 1,2040 | 1,2040 | 100 |
| 06. März 2024 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | - |
| 05. März 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 04. März 2024 | 1,2140 | 1,2140 | 1,2140 | 1,2140 | 1,2140 | - |
| 01. März 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 29. Feb. 2024 | 1,1480 | 1,1480 | 1,1480 | 1,1480 | 1,1480 | - |
| 28. Feb. 2024 | 1,1440 | 1,1440 | 1,1440 | 1,1440 | 1,1440 | - |
| 27. Feb. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 26. Feb. 2024 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | - |
| 23. Feb. 2024 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | - |
| 22. Feb. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 21. Feb. 2024 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | - |
| 20. Feb. 2024 | 1,2140 | 1,2140 | 1,2140 | 1,2140 | 1,2140 | - |
| 19. Feb. 2024 | 1,2000 | 1,2480 | 1,2000 | 1,2480 | 1,2480 | 100 |
| 16. Feb. 2024 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | - |
| 15. Feb. 2024 | 1,2220 | 1,2220 | 1,2180 | 1,2180 | 1,2180 | 550 |
| 14. Feb. 2024 | 1,2100 | 1,2160 | 1,2100 | 1,2160 | 1,2160 | 900 |
| 13. Feb. 2024 | 1,2260 | 1,2260 | 1,2260 | 1,2260 | 1,2260 | - |
| 12. Feb. 2024 | 1,2280 | 1,2280 | 1,2280 | 1,2280 | 1,2280 | - |
| 09. Feb. 2024 | 1,2220 | 1,2220 | 1,2220 | 1,2220 | 1,2220 | - |
| 08. Feb. 2024 | 1,1720 | 1,2600 | 1,1720 | 1,2600 | 1,2600 | 1.000 |
| 07. Feb. 2024 | 1,1920 | 1,1920 | 1,1860 | 1,1860 | 1,1860 | 600 |
| 06. Feb. 2024 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | - |
| 05. Feb. 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | - |
| 02. Feb. 2024 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | - |
| 01. Feb. 2024 | 1,1360 | 1,1360 | 1,1360 | 1,1360 | 1,1360 | - |
| 31. Jan. 2024 | 1,1760 | 1,1780 | 1,1760 | 1,1780 | 1,1780 | 130 |
| 30. Jan. 2024 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | - |
| 29. Jan. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 26. Jan. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 120 |
| 25. Jan. 2024 | 1,1920 | 1,2100 | 1,1920 | 1,1980 | 1,1980 | 2.350 |
| 24. Jan. 2024 | 1,1900 | 1,1900 | 1,0640 | 1,1140 | 1,1140 | 1.800 |
| 23. Jan. 2024 | 1,1560 | 1,1560 | 1,1480 | 1,1480 | 1,1480 | 350 |
| 22. Jan. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 19. Jan. 2024 | 1,0640 | 1,0640 | 1,0640 | 1,0640 | 1,0640 | - |
| 18. Jan. 2024 | 1,0660 | 1,0660 | 1,0620 | 1,0620 | 1,0620 | 300 |
| 17. Jan. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 16. Jan. 2024 | 1,0520 | 1,0520 | 1,0520 | 1,0520 | 1,0520 | - |
| 15. Jan. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 12. Jan. 2024 | 1,0660 | 1,1200 | 1,0660 | 1,1200 | 1,1200 | 10.000 |
| 11. Jan. 2024 | 1,0820 | 1,0820 | 1,0820 | 1,0820 | 1,0820 | - |
| 10. Jan. 2024 | 1,1180 | 1,1180 | 1,1180 | 1,1180 | 1,1180 | 200 |
| 09. Jan. 2024 | 1,0900 | 1,0900 | 1,0800 | 1,0800 | 1,0800 | 200 |
| 08. Jan. 2024 | 1,0760 | 1,0760 | 1,0760 | 1,0760 | 1,0760 | - |
| 05. Jan. 2024 | 1,0640 | 1,0640 | 1,0640 | 1,0640 | 1,0640 | - |
| 04. Jan. 2024 | 1,0660 | 1,0660 | 1,0660 | 1,0660 | 1,0660 | - |
| 03. Jan. 2024 | 1,0740 | 1,0740 | 1,0740 | 1,0740 | 1,0740 | - |
| 02. Jan. 2024 | 1,0720 | 1,0720 | 1,0720 | 1,0720 | 1,0720 | - |
| 29. Dez. 2023 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
