Deutsche Märkte schließen in 7 Stunden 42 Minuten
DAX
18.656,30 -70,46 (-0,38%) Euro Stoxx 50
5.030,79 -16,20 (-0,32%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.418,40 -7,50 (-0,31%) EUR/USD
1,0861 +0,0002 (+0,02%) Bitcoin EUR
64.255,72 -1.071,35 (-1,64%)
Banco de Sabadell, S.A. (BDSB.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:43AM CEST. Markt geöffnet.
Zeitraum:
22. Mai 2023 - 22. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Mai 2024 | 1,8855 | 1,8855 | 1,8845 | 1,8845 | 1,8845 | 3.000 |
| 21. Mai 2024 | 1,8685 | 1,9045 | 1,8685 | 1,9045 | 1,9045 | 9.000 |
| 20. Mai 2024 | 1,8755 | 1,8995 | 1,8755 | 1,8995 | 1,8995 | 322 |
| 17. Mai 2024 | 1,8495 | 1,8495 | 1,8495 | 1,8495 | 1,8495 | - |
| 16. Mai 2024 | 1,8925 | 1,8925 | 1,8915 | 1,8915 | 1,8915 | 2.500 |
| 15. Mai 2024 | 1,8605 | 1,8605 | 1,8605 | 1,8605 | 1,8605 | - |
| 14. Mai 2024 | 1,8565 | 1,8565 | 1,8530 | 1,8530 | 1,8530 | 300 |
| 13. Mai 2024 | 1,8580 | 1,8720 | 1,8475 | 1,8720 | 1,8720 | 2.500 |
| 10. Mai 2024 | 1,8365 | 1,8365 | 1,8365 | 1,8365 | 1,8365 | - |
| 09. Mai 2024 | 1,9100 | 1,9100 | 1,8620 | 1,8620 | 1,8620 | 3.100 |
| 08. Mai 2024 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | - |
| 07. Mai 2024 | 1,8735 | 1,8850 | 1,8270 | 1,8850 | 1,8850 | 22.074 |
| 06. Mai 2024 | 1,8980 | 1,9000 | 1,8945 | 1,8945 | 1,8945 | 12.120 |
| 03. Mai 2024 | 1,8610 | 1,9480 | 1,8610 | 1,9480 | 1,9480 | 15.845 |
| 02. Mai 2024 | 2,0840 | 2,0840 | 1,8595 | 1,8745 | 1,8745 | 19.677 |
| 30. Apr. 2024 | 1,7265 | 1,8090 | 1,7265 | 1,7830 | 1,7830 | 8.943 |
| 29. Apr. 2024 | 1,6895 | 1,7180 | 1,6895 | 1,7180 | 1,7180 | 3.853 |
| 26. Apr. 2024 | 1,6340 | 1,7255 | 1,6340 | 1,6925 | 1,6925 | 18.986 |
| 25. Apr. 2024 | 1,4905 | 1,7105 | 1,4905 | 1,6145 | 1,6145 | 17.700 |
| 24. Apr. 2024 | 1,5155 | 1,5155 | 1,5155 | 1,5155 | 1,5155 | - |
| 23. Apr. 2024 | 1,4885 | 1,4885 | 1,4885 | 1,4885 | 1,4885 | - |
| 22. Apr. 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 19. Apr. 2024 | 1,4665 | 1,4665 | 1,4665 | 1,4665 | 1,4665 | - |
| 18. Apr. 2024 | 1,4405 | 1,4405 | 1,4405 | 1,4405 | 1,4405 | - |
| 17. Apr. 2024 | 1,3905 | 1,3905 | 1,3905 | 1,3905 | 1,3905 | - |
| 16. Apr. 2024 | 1,4220 | 1,4220 | 1,4065 | 1,4200 | 1,4200 | 32.500 |
| 16. Apr. 2024 | 0.03 Dividende | |||||
| 15. Apr. 2024 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 1,4050 | - |
| 12. Apr. 2024 | 1,4730 | 1,4730 | 1,4730 | 1,4730 | 1,4422 | - |
| 11. Apr. 2024 | 1,5095 | 1,5095 | 1,4500 | 1,4500 | 1,4197 | 9.000 |
| 10. Apr. 2024 | 1,4975 | 1,4975 | 1,4975 | 1,4975 | 1,4662 | - |
| 09. Apr. 2024 | 1,5300 | 1,5300 | 1,4900 | 1,4900 | 1,4589 | 10.000 |
| 08. Apr. 2024 | 1,5190 | 1,5190 | 1,5190 | 1,5190 | 1,4872 | - |
| 05. Apr. 2024 | 1,5070 | 1,5070 | 1,5070 | 1,5070 | 1,4755 | - |
| 04. Apr. 2024 | 1,5030 | 1,5395 | 1,5030 | 1,5395 | 1,5073 | 4.500 |
| 03. Apr. 2024 | 1,4430 | 1,4430 | 1,4430 | 1,4430 | 1,4128 | - |
| 02. Apr. 2024 | 1,4430 | 1,4670 | 1,4430 | 1,4670 | 1,4363 | 1.000 |
| 28. März 2024 | 1,4535 | 1,4550 | 1,4535 | 1,4550 | 1,4246 | 38.105 |
| 27. März 2024 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | 1,4079 | - |
| 26. März 2024 | 1,4235 | 1,4425 | 1,4235 | 1,4425 | 1,4123 | 7.000 |
| 25. März 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4001 | - |
| 22. März 2024 | 1,4130 | 1,4130 | 1,4130 | 1,4130 | 1,3835 | - |
| 21. März 2024 | 1,4375 | 1,4590 | 1,4325 | 1,4325 | 1,4026 | 5.300 |
| 20. März 2024 | 1,4120 | 1,4125 | 1,4120 | 1,4125 | 1,3830 | 10 |
| 19. März 2024 | 1,3810 | 1,3810 | 1,3810 | 1,3810 | 1,3521 | - |
| 18. März 2024 | 1,3695 | 1,3990 | 1,3695 | 1,3975 | 1,3683 | 3.015 |
| 15. März 2024 | 1,3350 | 1,3755 | 1,3350 | 1,3755 | 1,3467 | 12.400 |
| 14. März 2024 | 1,3405 | 1,3405 | 1,3405 | 1,3405 | 1,3125 | - |
| 13. März 2024 | 1,3400 | 1,3605 | 1,3400 | 1,3605 | 1,3321 | 6.590 |
| 12. März 2024 | 1,3180 | 1,3400 | 1,3180 | 1,3400 | 1,3120 | 500 |
| 11. März 2024 | 1,3030 | 1,3200 | 1,3030 | 1,3200 | 1,2924 | 46 |
| 08. März 2024 | 1,2945 | 1,2945 | 1,2945 | 1,2945 | 1,2674 | - |
| 07. März 2024 | 1,2690 | 1,3050 | 1,2690 | 1,3050 | 1,2777 | 1.000 |
| 06. März 2024 | 1,2605 | 1,2760 | 1,2605 | 1,2760 | 1,2493 | 3.045 |
| 05. März 2024 | 1,2425 | 1,2600 | 1,2425 | 1,2600 | 1,2337 | 21.200 |
| 04. März 2024 | 1,2305 | 1,2305 | 1,2305 | 1,2305 | 1,2048 | - |
| 01. März 2024 | 1,1945 | 1,1945 | 1,1945 | 1,1945 | 1,1695 | - |
| 29. Feb. 2024 | 1,2130 | 1,2130 | 1,2130 | 1,2130 | 1,1876 | - |
| 28. Feb. 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,1896 | - |
| 27. Feb. 2024 | 1,2000 | 1,2205 | 1,2000 | 1,2205 | 1,1950 | 2.000 |
| 26. Feb. 2024 | 1,1815 | 1,2130 | 1,1815 | 1,2130 | 1,1876 | 500 |
| 23. Feb. 2024 | 1,1840 | 1,1930 | 1,1840 | 1,1915 | 1,1666 | 30.000 |
| 22. Feb. 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1406 | - |
| 21. Feb. 2024 | 1,1675 | 1,1675 | 1,1675 | 1,1675 | 1,1431 | - |
| 20. Feb. 2024 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | 1,1446 | 1.300 |
| 19. Feb. 2024 | 1,1575 | 1,1695 | 1,1575 | 1,1695 | 1,1451 | 4.000 |
| 16. Feb. 2024 | 1,1515 | 1,1515 | 1,1515 | 1,1515 | 1,1274 | - |
| 15. Feb. 2024 | 1,1735 | 1,1735 | 1,1735 | 1,1735 | 1,1490 | - |
| 14. Feb. 2024 | 1,1645 | 1,1645 | 1,1645 | 1,1645 | 1,1402 | - |
| 13. Feb. 2024 | 1,1285 | 1,1285 | 1,1285 | 1,1285 | 1,1049 | - |
| 12. Feb. 2024 | 1,1125 | 1,1125 | 1,1125 | 1,1125 | 1,0892 | - |
| 09. Feb. 2024 | 1,1075 | 1,1085 | 1,1075 | 1,1085 | 1,0853 | 1.000 |
| 08. Feb. 2024 | 1,1215 | 1,1220 | 1,1215 | 1,1220 | 1,0985 | 500 |
| 07. Feb. 2024 | 1,1435 | 1,1435 | 1,1345 | 1,1345 | 1,1108 | 500 |
| 06. Feb. 2024 | 1,1510 | 1,1510 | 1,1500 | 1,1500 | 1,1260 | 1.000 |
| 05. Feb. 2024 | 1,1675 | 1,1840 | 1,1675 | 1,1840 | 1,1592 | 20.000 |
| 02. Feb. 2024 | 1,1725 | 1,1725 | 1,1500 | 1,1500 | 1,1260 | 2.000 |
| 01. Feb. 2024 | 1,1845 | 1,2655 | 1,1845 | 1,2655 | 1,2390 | 500 |
| 31. Jan. 2024 | 1,1925 | 1,2205 | 1,1925 | 1,2200 | 1,1945 | 33.200 |
| 30. Jan. 2024 | 1,1605 | 1,1605 | 1,1605 | 1,1605 | 1,1362 | - |
| 29. Jan. 2024 | 1,1555 | 1,1555 | 1,1555 | 1,1555 | 1,1313 | - |
| 26. Jan. 2024 | 1,1420 | 1,1420 | 1,1420 | 1,1420 | 1,1181 | - |
| 25. Jan. 2024 | 1,1775 | 1,1775 | 1,1775 | 1,1775 | 1,1529 | - |
| 24. Jan. 2024 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | 1,1465 | - |
| 23. Jan. 2024 | 1,1605 | 1,1605 | 1,1605 | 1,1605 | 1,1362 | - |
| 22. Jan. 2024 | 1,1535 | 1,1535 | 1,1535 | 1,1535 | 1,1294 | - |
| 19. Jan. 2024 | 1,1425 | 1,1425 | 1,1425 | 1,1425 | 1,1186 | - |
| 18. Jan. 2024 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | 1,0927 | - |
| 17. Jan. 2024 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | 1,0829 | - |
| 16. Jan. 2024 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1113 | 3.000 |
| 15. Jan. 2024 | 1,1495 | 1,1495 | 1,1495 | 1,1495 | 1,1255 | - |
| 12. Jan. 2024 | 1,1615 | 1,1615 | 1,1495 | 1,1495 | 1,1255 | 1.000 |
| 11. Jan. 2024 | 1,1705 | 1,1705 | 1,1705 | 1,1705 | 1,1460 | - |
| 10. Jan. 2024 | 1,2005 | 1,2005 | 1,2005 | 1,2005 | 1,1754 | - |
| 09. Jan. 2024 | 1,2285 | 1,2285 | 1,2200 | 1,2200 | 1,1945 | 8.000 |
| 08. Jan. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,1847 | - |
| 05. Jan. 2024 | 1,1755 | 1,1755 | 1,1755 | 1,1755 | 1,1509 | - |
| 04. Jan. 2024 | 1,1570 | 1,1570 | 1,1570 | 1,1570 | 1,1328 | - |
| 03. Jan. 2024 | 1,1360 | 1,1655 | 1,1360 | 1,1655 | 1,1411 | 3.000 |
| 02. Jan. 2024 | 1,1115 | 1,1570 | 1,1115 | 1,1570 | 1,1328 | 1.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
