Deutsche Märkte schließen in 1 Stunde 6 Minute
DAX
18.158,78 +157,18 (+0,87%) Euro Stoxx 50
4.953,39 +31,91 (+0,65%) Dow Jones 30
38.814,21 +138,53 (+0,36%) Gold
2.336,40 +27,80 (+1,20%) EUR/USD
1,0786 +0,0020 (+0,18%) Bitcoin EUR
59.498,70 +274,09 (+0,46%)
Banco de Sabadell, S.A. (BNDSF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:48PM EDT. Markt geöffnet.
Zeitraum:
06. Mai 2023 - 06. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 1,9614 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 8.233 |
| 02. Mai 2024 | 2,0800 | 2,0800 | 2,0500 | 2,0700 | 2,0700 | 3.033 |
| 01. Mai 2024 | 2,3100 | 2,3100 | 2,0750 | 2,0750 | 2,0750 | 602 |
| 30. Apr. 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 2.535 |
| 29. Apr. 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 158 |
| 26. Apr. 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 2.057 |
| 25. Apr. 2024 | 1,7611 | 1,7611 | 1,7600 | 1,7600 | 1,7600 | 2.670 |
| 24. Apr. 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 23. Apr. 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 22. Apr. 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 19. Apr. 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 2.498 |
| 18. Apr. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 17. Apr. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 16. Apr. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 16. Apr. 2024 | 0.03 Dividende | |||||
| 15. Apr. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4600 | 1.397 |
| 12. Apr. 2024 | 1,5900 | 1,6000 | 1,5900 | 1,6000 | 1,5678 | 374 |
| 11. Apr. 2024 | 1,6180 | 1,6180 | 1,6180 | 1,6180 | 1,5854 | - |
| 10. Apr. 2024 | 1,6180 | 1,6180 | 1,6180 | 1,6180 | 1,5854 | 14.445 |
| 09. Apr. 2024 | 1,6280 | 1,6280 | 1,6000 | 1,6000 | 1,5678 | 9.588 |
| 08. Apr. 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7050 | - |
| 05. Apr. 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7050 | - |
| 04. Apr. 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7050 | 912 |
| 03. Apr. 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,5972 | 1.020 |
| 02. Apr. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,4894 | 4.444 |
| 01. Apr. 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5286 | 874 |
| 28. März 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,5874 | 2.252 |
| 27. März 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5678 | 2.251 |
| 26. März 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,4894 | 1.242 |
| 25. März 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5188 | - |
| 22. März 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5188 | - |
| 21. März 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5188 | 9.500 |
| 20. März 2024 | 1,5100 | 1,5600 | 1,5100 | 1,5200 | 1,4894 | 16.775 |
| 19. März 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5090 | 100 |
| 18. März 2024 | 1,4410 | 1,4410 | 1,4410 | 1,4410 | 1,4120 | - |
| 15. März 2024 | 1,4410 | 1,4410 | 1,4410 | 1,4410 | 1,4120 | 1.878 |
| 14. März 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3718 | - |
| 13. März 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3718 | - |
| 12. März 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3718 | - |
| 11. März 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3718 | - |
| 08. März 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3718 | 1.969 |
| 07. März 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3718 | 2.668 |
| 06. März 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3326 | 5.059 |
| 05. März 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2640 | - |
| 04. März 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2640 | - |
| 01. März 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2640 | 1.791 |
| 29. Feb. 2024 | 1,3400 | 1,3400 | 1,2400 | 1,2400 | 1,2150 | 27.301 |
| 28. Feb. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,2934 | 1.719 |
| 27. Feb. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,2836 | - |
| 26. Feb. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,2836 | 1.969 |
| 23. Feb. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2640 | 1.603 |
| 22. Feb. 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2500 | 1,2248 | 12.173 |
| 21. Feb. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1954 | 1.783 |
| 20. Feb. 2024 | 1,2860 | 1,2860 | 1,2860 | 1,2860 | 1,2601 | 4.494 |
| 16. Feb. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1954 | - |
| 15. Feb. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1954 | - |
| 14. Feb. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1954 | - |
| 13. Feb. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1954 | 173.564 |
| 12. Feb. 2024 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | 1,1935 | 4.138 |
| 09. Feb. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1366 | 1.031 |
| 08. Feb. 2024 | 1,1760 | 1,2000 | 1,1601 | 1,1601 | 1,1367 | 4.039 |
| 07. Feb. 2024 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2199 | - |
| 06. Feb. 2024 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2199 | - |
| 05. Feb. 2024 | 1,2300 | 1,2450 | 1,2100 | 1,2450 | 1,2199 | 26.870 |
| 02. Feb. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2150 | - |
| 01. Feb. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2150 | 5.179 |
| 31. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2346 | - |
| 30. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2346 | - |
| 29. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2346 | - |
| 26. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2346 | 3.032 |
| 25. Jan. 2024 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 1,2689 | - |
| 24. Jan. 2024 | 1,2600 | 1,2950 | 1,2600 | 1,2950 | 1,2689 | 85.275 |
| 23. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2248 | - |
| 22. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2248 | - |
| 19. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2248 | 1.906 |
| 18. Jan. 2024 | 1,2100 | 1,2500 | 1,2100 | 1,2500 | 1,2248 | 5.000 |
| 17. Jan. 2024 | 1,2600 | 1,2600 | 1,1800 | 1,1800 | 1,1562 | 3.625 |
| 16. Jan. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1660 | 2.400 |
| 12. Jan. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3130 | - |
| 11. Jan. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3130 | - |
| 10. Jan. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3130 | - |
| 09. Jan. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3130 | - |
| 08. Jan. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3130 | - |
| 05. Jan. 2024 | 1,3500 | 1,3500 | 1,3400 | 1,3400 | 1,3130 | 869 |
| 04. Jan. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,2836 | 385 |
| 03. Jan. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1660 | - |
| 02. Jan. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1660 | - |
| 29. Dez. 2023 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1660 | 5.000 |
| 28. Dez. 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1464 | 5.000 |
| 27. Dez. 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1758 | - |
| 27. Dez. 2023 | 0.03 Dividende | |||||
| 26. Dez. 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1464 | - |
| 22. Dez. 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1464 | 130 |
| 21. Dez. 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1464 | 1.421 |
| 20. Dez. 2023 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1369 | - |
| 19. Dez. 2023 | 1,2540 | 1,2540 | 1,1900 | 1,1900 | 1,1369 | 755 |
| 18. Dez. 2023 | 1,2300 | 1,2300 | 1,1900 | 1,1900 | 1,1369 | 1.389 |
| 15. Dez. 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,1560 | - |
| 14. Dez. 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,1560 | 10.000 |
| 13. Dez. 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3280 | 10.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
