Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.517,19 +129,43 (+0,33%) Gold
2.373,00 +32,70 (+1,40%) EUR/USD
1,0776 -0,0008 (-0,08%) Bitcoin EUR
56.202,03 -1.599,38 (-2,77%)
Banco de Sabadell, S.A. (BDS.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:08AM CEST. Markt geöffnet.
Zeitraum:
10. Mai 2023 - 10. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 1.000 |
| 09. Mai 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 08. Mai 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 07. Mai 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 06. Mai 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 03. Mai 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 02. Mai 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 30. Apr. 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 29. Apr. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 26. Apr. 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 25. Apr. 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 24. Apr. 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 23. Apr. 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 22. Apr. 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 19. Apr. 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 19. Apr. 2024 | 0.064026 Dividende | |||||
| 18. Apr. 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6560 | - |
| 17. Apr. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,6755 | - |
| 16. Apr. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,6755 | - |
| 15. Apr. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,6755 | - |
| 12. Apr. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,7341 | - |
| 11. Apr. 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,7731 | - |
| 10. Apr. 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,7731 | - |
| 09. Apr. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,8317 | - |
| 08. Apr. 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7536 | - |
| 05. Apr. 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,8513 | - |
| 04. Apr. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,7341 | - |
| 03. Apr. 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6169 | - |
| 02. Apr. 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,5974 | - |
| 28. März 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,5779 | - |
| 27. März 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,5583 | - |
| 26. März 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,5779 | - |
| 25. März 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,5779 | - |
| 22. März 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,5583 | - |
| 21. März 2024 | 2,6200 | 2,8200 | 2,6200 | 2,8200 | 2,7536 | 1.000 |
| 20. März 2024 | 2,6600 | 2,6600 | 2,5200 | 2,5200 | 2,4607 | 1.000 |
| 19. März 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,5779 | - |
| 18. März 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4607 | - |
| 15. März 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4216 | - |
| 14. März 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4412 | - |
| 13. März 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4021 | - |
| 12. März 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3435 | - |
| 11. März 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3044 | - |
| 08. März 2024 | 2,3800 | 2,5800 | 2,3800 | 2,5800 | 2,5193 | 1.000 |
| 07. März 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,2654 | - |
| 06. März 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2263 | - |
| 05. März 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2068 | - |
| 04. März 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,1873 | - |
| 01. März 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,1873 | - |
| 29. Feb. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,1873 | - |
| 28. Feb. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,1873 | - |
| 27. Feb. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,1873 | - |
| 26. Feb. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2459 | - |
| 23. Feb. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,1482 | - |
| 22. Feb. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1287 | - |
| 21. Feb. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1287 | - |
| 20. Feb. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1287 | - |
| 19. Feb. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1287 | - |
| 16. Feb. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,0701 | - |
| 15. Feb. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,1482 | - |
| 14. Feb. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1287 | - |
| 13. Feb. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,0896 | - |
| 12. Feb. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0310 | - |
| 09. Feb. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0310 | - |
| 08. Feb. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0310 | - |
| 07. Feb. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1092 | - |
| 06. Feb. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1287 | - |
| 05. Feb. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1677 | - |
| 02. Feb. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,1482 | - |
| 01. Feb. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2068 | - |
| 31. Jan. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2068 | - |
| 30. Jan. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1287 | - |
| 29. Jan. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1287 | - |
| 26. Jan. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,1482 | - |
| 25. Jan. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1677 | - |
| 24. Jan. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,1482 | - |
| 23. Jan. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,1482 | - |
| 22. Jan. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0115 | - |
| 19. Jan. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0115 | - |
| 18. Jan. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0115 | - |
| 17. Jan. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0310 | - |
| 16. Jan. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,0701 | - |
| 15. Jan. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1287 | - |
| 12. Jan. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1287 | - |
| 11. Jan. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,1482 | - |
| 10. Jan. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2263 | - |
| 09. Jan. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2263 | - |
| 08. Jan. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2459 | - |
| 05. Jan. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,1873 | - |
| 04. Jan. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1287 | - |
| 03. Jan. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1092 | - |
| 02. Jan. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0310 | - |
| 29. Dez. 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0115 | - |
| 28. Dez. 2023 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0310 | - |
| 27. Dez. 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2459 | - |
| 27. Dez. 2023 | 0.066252 Dividende | |||||
| 22. Dez. 2023 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,0445 | - |
| 21. Dez. 2023 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,0066 | - |
| 20. Dez. 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9877 | - |
| 19. Dez. 2023 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,0066 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
