Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.613,78 +1.554,57 (+2,59%)
DBT SA (ALDBT.PA)
Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:35PM CEST
Zeitraum:
18. Mai 2023 - 18. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Mai 2024 | 1,4200 | 1,4200 | 1,3202 | 1,3990 | 1,3990 | 23.241 |
| 16. Mai 2024 | 1,4300 | 1,4300 | 1,4100 | 1,4300 | 1,4300 | 6.425 |
| 15. Mai 2024 | 1,4100 | 1,4900 | 1,4100 | 1,4300 | 1,4300 | 8.592 |
| 14. Mai 2024 | 1,4898 | 1,4898 | 1,4000 | 1,4490 | 1,4490 | 7.810 |
| 13. Mai 2024 | 1,4898 | 1,5200 | 1,4000 | 1,4000 | 1,4000 | 18.307 |
| 10. Mai 2024 | 1,4100 | 1,5160 | 1,4000 | 1,4498 | 1,4498 | 9.970 |
| 09. Mai 2024 | 1,4000 | 1,4400 | 1,4000 | 1,4350 | 1,4350 | 646 |
| 08. Mai 2024 | 1,3602 | 1,4500 | 1,3602 | 1,4500 | 1,4500 | 13.234 |
| 07. Mai 2024 | 1,4680 | 1,4700 | 1,3502 | 1,3750 | 1,3750 | 13.435 |
| 06. Mai 2024 | 1,3600 | 1,4500 | 1,3302 | 1,4400 | 1,4400 | 12.366 |
| 03. Mai 2024 | 1,5000 | 1,5000 | 1,3300 | 1,3800 | 1,3800 | 68.201 |
| 02. Mai 2024 | 1,2800 | 1,5300 | 1,2400 | 1,5300 | 1,5300 | 80.128 |
| 30. Apr. 2024 | 1,3100 | 1,3498 | 1,2700 | 1,3300 | 1,3300 | 9.365 |
| 29. Apr. 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3400 | 1,3400 | 16.517 |
| 26. Apr. 2024 | 1,3000 | 1,3584 | 1,2500 | 1,3400 | 1,3400 | 31.916 |
| 25. Apr. 2024 | 1,4000 | 1,4000 | 1,2600 | 1,3200 | 1,3200 | 36.428 |
| 24. Apr. 2024 | 1,5300 | 1,5400 | 1,3800 | 1,4100 | 1,4100 | 13.264 |
| 23. Apr. 2024 | 1,5400 | 1,5400 | 1,5000 | 1,5350 | 1,5350 | 8.941 |
| 22. Apr. 2024 | 1,4000 | 1,5900 | 1,4000 | 1,5400 | 1,5400 | 7.985 |
| 19. Apr. 2024 | 1,4200 | 1,4798 | 1,4200 | 1,4402 | 1,4402 | 9.511 |
| 18. Apr. 2024 | 1,4798 | 1,4798 | 1,3600 | 1,3802 | 1,3802 | 6.174 |
| 17. Apr. 2024 | 1,4300 | 1,4998 | 1,4202 | 1,4202 | 1,4202 | 1.326 |
| 16. Apr. 2024 | 1,3500 | 1,4800 | 1,3500 | 1,3802 | 1,3802 | 22.971 |
| 15. Apr. 2024 | 1,4398 | 1,4400 | 1,3600 | 1,3700 | 1,3700 | 8.418 |
| 12. Apr. 2024 | 1,4000 | 1,4400 | 1,3302 | 1,4400 | 1,4400 | 33.977 |
| 11. Apr. 2024 | 1,4020 | 1,4698 | 1,3000 | 1,4418 | 1,4418 | 38.936 |
| 10. Apr. 2024 | 1,4500 | 1,5124 | 1,4100 | 1,4400 | 1,4400 | 34.456 |
| 09. Apr. 2024 | 1,4600 | 1,5000 | 1,4400 | 1,4400 | 1,4400 | 8.746 |
| 08. Apr. 2024 | 1,4800 | 1,5124 | 1,4302 | 1,5100 | 1,5100 | 6.064 |
| 05. Apr. 2024 | 1,5000 | 1,5000 | 1,4002 | 1,5000 | 1,5000 | 16.172 |
| 04. Apr. 2024 | 1,5798 | 1,5900 | 1,3200 | 1,5000 | 1,5000 | 33.645 |
| 03. Apr. 2024 | 1,5600 | 1,5898 | 1,4900 | 1,5324 | 1,5324 | 14.109 |
| 02. Apr. 2024 | 1,6500 | 1,6500 | 1,5000 | 1,5900 | 1,5900 | 29.013 |
| 28. März 2024 | 1,6500 | 1,6598 | 1,6000 | 1,6488 | 1,6488 | 13.251 |
| 27. März 2024 | 1,6900 | 1,7398 | 1,6100 | 1,6400 | 1,6400 | 12.489 |
| 26. März 2024 | 1,6798 | 1,6900 | 1,6002 | 1,6900 | 1,6900 | 7.879 |
| 25. März 2024 | 1,7500 | 1,7500 | 1,5800 | 1,6000 | 1,6000 | 18.115 |
| 22. März 2024 | 1,8400 | 1,9900 | 1,6800 | 1,7000 | 1,7000 | 121.807 |
| 21. März 2024 | 1,5700 | 1,7100 | 1,5202 | 1,6102 | 1,6102 | 27.361 |
| 20. März 2024 | 1,5800 | 1,5800 | 1,4800 | 1,5302 | 1,5302 | 21.352 |
| 19. März 2024 | 1,5300 | 1,5798 | 1,4700 | 1,5798 | 1,5798 | 22.640 |
| 18. März 2024 | 1,5800 | 1,5800 | 1,5000 | 1,5700 | 1,5700 | 19.678 |
| 15. März 2024 | 1,5008 | 1,5998 | 1,5000 | 1,5800 | 1,5800 | 17.862 |
| 14. März 2024 | 1,7390 | 1,7390 | 1,5000 | 1,6100 | 1,6100 | 71.941 |
| 13. März 2024 | 1,7600 | 1,7600 | 1,6700 | 1,6700 | 1,6700 | 10.270 |
| 12. März 2024 | 1,7800 | 1,7800 | 1,6800 | 1,7100 | 1,7100 | 18.477 |
| 11. März 2024 | 1,7700 | 1,7700 | 1,7002 | 1,7600 | 1,7600 | 21.870 |
| 08. März 2024 | 1,7400 | 1,7800 | 1,6500 | 1,7000 | 1,7000 | 47.198 |
| 07. März 2024 | 1,7400 | 1,8396 | 1,7100 | 1,7212 | 1,7212 | 43.369 |
| 06. März 2024 | 1,8444 | 1,8444 | 1,7200 | 1,7700 | 1,7700 | 75.958 |
| 05. März 2024 | 2,0900 | 2,2800 | 1,8002 | 1,8500 | 1,8500 | 165.306 |
| 04. März 2024 | 3,3800 | 3,3800 | 1,8800 | 1,9000 | 1,9000 | 75.333 |
| 01. März 2024 | 3,0995 | 3,7395 | 2,9005 | 3,2510 | 3,2510 | 36.945 |
| 29. Feb. 2024 | 2,2400 | 2,9200 | 2,1600 | 2,8000 | 2,8000 | 19.791 |
| 28. Feb. 2024 | 2,2400 | 2,2400 | 2,0405 | 2,1200 | 2,1200 | 4.730 |
| 27. Feb. 2024 | 2,2195 | 2,2295 | 2,0350 | 2,1000 | 2,1000 | 4.834 |
| 26. Feb. 2024 | 2,4600 | 2,4600 | 2,1330 | 2,2300 | 2,2300 | 12.244 |
| 23. Feb. 2024 | 2,5300 | 2,6000 | 2,4000 | 2,4500 | 2,4500 | 7.965 |
| 22. Feb. 2024 | 2,9995 | 2,9995 | 2,4500 | 2,6500 | 2,6500 | 16.042 |
| 21. Feb. 2024 | 3,3500 | 3,3900 | 2,5600 | 2,8600 | 2,8600 | 13.581 |
| 20. Feb. 2024 | 3,4000 | 3,7400 | 3,2100 | 3,3450 | 3,3450 | 21.025 |
| 19. Feb. 2024 | 2,2700 | 2,9800 | 2,2700 | 2,9800 | 2,9800 | 18.421 |
| 16. Feb. 2024 | 2,0681 | 2,2322 | 1,9696 | 2,1141 | 2,1141 | 18.221 |
| 15. Feb. 2024 | 2,5211 | 2,9544 | 2,1669 | 2,1669 | 2,1669 | 52.551 |
| 14. Feb. 2024 | 2,1469 | 2,4948 | 2,0484 | 2,4948 | 2,4948 | 12.081 |
| 13. Feb. 2024 | 2,6196 | 2,6915 | 2,3373 | 2,3373 | 2,3373 | 17.181 |
| 12. Feb. 2024 | 3,5584 | 3,7423 | 2,5999 | 2,6196 | 2,6196 | 53.005 |
| 09. Feb. 2024 | 6,7000 | 6,8000 | 5,0000 | 5,2200 | 5,2200 | 58.507 |
| 08. Feb. 2024 | 4,8000 | 8,8000 | 4,5600 | 5,6000 | 5,6000 | 157.816 |
| 07. Feb. 2024 | 2,8195 | 4,9695 | 2,8195 | 4,8900 | 4,8900 | 101.043 |
| 06. Feb. 2024 | 3,0000 | 3,2400 | 2,6505 | 2,6505 | 2,6505 | 21.002 |
| 05. Feb. 2024 | 2,1900 | 3,0000 | 2,1600 | 3,0000 | 3,0000 | 20.161 |
| 02. Feb. 2024 | 1,9700 | 2,1600 | 1,9100 | 2,1500 | 2,1500 | 7.911 |
| 01. Feb. 2024 | 1,8800 | 1,9000 | 1,8000 | 1,8700 | 1,8700 | 1.559 |
| 31. Jan. 2024 | 1,7600 | 1,8500 | 1,7200 | 1,8000 | 1,8000 | 2.077 |
| 30. Jan. 2024 | 1,7700 | 1,8900 | 1,7300 | 1,8000 | 1,8000 | 3.423 |
| 29. Jan. 2024 | 1,8000 | 1,8000 | 1,7400 | 1,7700 | 1,7700 | 2.695 |
| 26. Jan. 2024 | 1,8860 | 1,8900 | 1,7000 | 1,7500 | 1,7500 | 8.760 |
| 25. Jan. 2024 | 1,8800 | 1,8800 | 1,7200 | 1,7998 | 1,7998 | 6.107 |
| 24. Jan. 2024 | 1,8500 | 1,8500 | 1,7000 | 1,8000 | 1,8000 | 4.100 |
| 23. Jan. 2024 | 1,7000 | 1,8000 | 1,6700 | 1,7800 | 1,7800 | 1.639 |
| 22. Jan. 2024 | 1,8200 | 1,8200 | 1,6800 | 1,7000 | 1,7000 | 5.909 |
| 19. Jan. 2024 | 1,7798 | 1,8600 | 1,7000 | 1,8000 | 1,8000 | 5.086 |
| 18. Jan. 2024 | 1,7200 | 1,7700 | 1,6300 | 1,6500 | 1,6500 | 10.595 |
| 17. Jan. 2024 | 2,0900 | 2,1900 | 1,7200 | 1,9592 | 1,9592 | 14.702 |
| 16. Jan. 2024 | 1,5000 | 2,1900 | 1,3700 | 2,0000 | 2,0000 | 21.061 |
| 15. Jan. 2024 | 1,8000 | 1,8320 | 1,5500 | 1,6000 | 1,6000 | 8.853 |
| 12. Jan. 2024 | 2,1600 | 2,2000 | 1,8400 | 1,8510 | 1,8510 | 12.509 |
| 11. Jan. 2024 | 2,4900 | 2,4900 | 2,2000 | 2,2000 | 2,2000 | 2.562 |
| 10. Jan. 2024 | 2,7000 | 2,7000 | 2,2000 | 2,3000 | 2,3000 | 9.617 |
| 09. Jan. 2024 | 2,6600 | 2,8600 | 2,5500 | 2,6500 | 2,6500 | 4.000 |
| 08. Jan. 2024 | 3,0000 | 3,1000 | 2,6900 | 2,6900 | 2,6900 | 7.381 |
| 05. Jan. 2024 | 3,2500 | 3,2500 | 2,9250 | 3,1900 | 3,1900 | 6.215 |
| 04. Jan. 2024 | 3,0000 | 3,5000 | 3,0000 | 3,4900 | 3,4900 | 3.611 |
| 03. Jan. 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 03. Jan. 2024 | 1:10000 Aktiensplit | |||||
| 02. Jan. 2024 | 3,0000 | 4,0000 | 3,0000 | 4,0000 | 4,0000 | 9.334 |
| 29. Dez. 2023 | 4,0000 | 4,0000 | 3,0000 | 3,0000 | 3,0000 | 11.352 |
| 28. Dez. 2023 | 3,0000 | 4,0000 | 3,0000 | 3,0000 | 3,0000 | 1.542 |
| 27. Dez. 2023 | 3,0000 | 4,0000 | 2,0000 | 4,0000 | 4,0000 | 10.927 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
