Deutsche Märkte geschlossen

Bourse Direct SA (BSD.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,8900-0,2700 (-5,23%)
Börsenschluss: 05:35PM CEST
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 20245,00005,00004,73004,89004,890014.702
13. Juni 20245,34005,44005,04005,16005,16007.757
12. Juni 20245,34005,42005,04005,34005,34008.888
11. Juni 20245,70005,72005,32005,38005,380010.456
10. Juni 20245,76005,90005,48005,72005,72003.757
07. Juni 20245,82005,84005,76005,76005,76002.521
06. Juni 20245,74005,84005,72005,84005,84002.882
05. Juni 20245,84005,84005,74005,74005,74001.741
04. Juni 20245,68005,82005,68005,70005,70002.521
03. Juni 20245,80005,84005,66005,82005,820014.469
31. Mai 20245,70005,72005,50005,62005,62003.585
30. Mai 20245,70005,70005,44005,66005,66003.651
29. Mai 20245,70005,72005,26005,42005,42004.937
28. Mai 20245,70005,74005,66005,70005,70001.892
27. Mai 20245,56005,74005,56005,70005,70006.730
24. Mai 20245,60005,60005,42005,56005,56002.959
23. Mai 20245,60005,60005,58005,60005,60001.379
22. Mai 20245,50005,58005,40005,58005,58005.545
22. Mai 20240.16 Dividende
21. Mai 20245,60005,64005,50005,56005,40004.003
20. Mai 20245,60005,60005,56005,60005,43884.051
17. Mai 20245,58005,58005,46005,56005,40002.844
16. Mai 20245,58005,60005,50005,58005,41943.030
15. Mai 20245,60005,60005,52005,60005,43882.919
14. Mai 20245,56005,62005,50005,60005,438814.695
13. Mai 20245,62005,62005,46005,60005,438811.836
10. Mai 20245,58005,62005,48005,62005,458311.022
09. Mai 20245,40005,58005,40005,54005,380619.312
08. Mai 20245,32005,40005,22005,40005,24465.715
07. Mai 20245,36005,36005,32005,34005,18631.858
06. Mai 20245,30005,40005,14005,36005,20586.803
03. Mai 20245,22005,30005,22005,28005,12812.526
02. Mai 20245,32005,32005,10005,22005,06981.506
30. Apr. 20245,18005,30005,12005,26005,10861.983
29. Apr. 20245,26005,36005,02005,18005,03097.893
26. Apr. 20245,40005,40005,06005,36005,20587.055
25. Apr. 20245,40005,40005,28005,40005,24462.720
24. Apr. 20245,44005,44005,38005,40005,24464.250
23. Apr. 20245,38005,40005,38005,40005,24461.613
22. Apr. 20245,28005,42005,28005,38005,22523.259
19. Apr. 20245,38005,38005,26005,28005,12814.764
18. Apr. 20245,34005,40005,22005,36005,20588.335
17. Apr. 20245,32005,32005,20005,22005,06981.688
16. Apr. 20245,36005,36005,20005,32005,16696.428
15. Apr. 20245,30005,38005,30005,36005,20582.308
12. Apr. 20245,40005,46005,28005,30005,14756.290
11. Apr. 20245,34005,38005,18005,38005,22528.687
10. Apr. 20245,30005,42005,22005,26005,108616.277
09. Apr. 20245,14005,30005,10005,22005,06989.227
08. Apr. 20245,04005,16005,04005,16005,01154.936
05. Apr. 20245,10005,10005,02005,04004,89502.621
04. Apr. 20245,10005,10004,99004,99004,84643.396
03. Apr. 20245,18005,18004,93005,02004,87556.611
02. Apr. 20245,02005,14005,02005,08004,93386.907
28. März 20245,14005,14005,04005,10004,95324.375
27. März 20245,12005,12005,00005,10004,95323.626
26. März 20245,10005,16004,93005,14004,99214.133
25. März 20245,06005,10004,98005,08004,93382.980
22. März 20245,10005,18005,04005,10004,95322.896
21. März 20245,12005,16005,06005,10004,95322.162
20. März 20245,10005,12005,06005,12004,97272.467
19. März 20245,12005,12005,02005,10004,95322.926
18. März 20245,06005,12005,00005,12004,97275.041
15. März 20245,00005,10005,00005,10004,95323.303
14. März 20245,00005,10005,00005,06004,91446.489
13. März 20244,90005,02004,89005,00004,85616.459
12. März 20244,90004,90004,78004,90004,75905.045
11. März 20244,78004,90004,78004,89004,74931.008.296
08. März 20244,79004,85004,79004,85004,71044.152
07. März 20244,89004,89004,80004,89004,74934.745
06. März 20244,86004,90004,86004,89004,74932.764
05. März 20244,88004,90004,82004,90004,75904.001
04. März 20244,86004,86004,76004,86004,72012.544
01. März 20244,88004,88004,59004,76004,623016.973
29. Feb. 20244,80004,83004,70004,78004,64248.619
28. Feb. 20244,75004,80004,66004,76004,62305.471
27. Feb. 20244,71004,77004,67004,75004,61335.107
26. Feb. 20244,64004,77004,63004,72004,58429.840
23. Feb. 20244,88004,90004,64004,80004,661927.977
22. Feb. 20244,62004,88004,62004,88004,739618.974
21. Feb. 20244,60004,75004,57004,58004,44829.914
20. Feb. 20244,54004,56004,43004,54004,409413.557
19. Feb. 20244,62004,67004,52004,54004,409411.696
16. Feb. 20244,85004,85004,50004,70004,564714.430
15. Feb. 20244,85004,85004,72004,84004,70073.922
14. Feb. 20244,82004,85004,80004,85004,71042.065
13. Feb. 20244,87004,87004,80004,82004,68132.014
12. Feb. 20244,87004,87004,80004,87004,729911.606
09. Feb. 20244,95005,00004,87004,87004,72998.931
08. Feb. 20245,02005,02004,96005,00004,85611.858
07. Feb. 20244,89005,14004,86005,02004,87556.363
06. Feb. 20245,04005,04004,86004,95004,80764.218
05. Feb. 20244,97005,04004,97005,04004,89504.293
02. Feb. 20245,06005,06005,00005,00004,85615.287
01. Feb. 20245,06005,06004,99005,06004,91444.388
31. Jan. 20244,97005,10004,97005,06004,91441.904
30. Jan. 20245,14005,14004,96005,06004,91448.552
29. Jan. 20245,00005,14004,99005,14004,99213.313
26. Jan. 20245,04005,14004,98005,14004,99213.145
25. Jan. 20245,20005,20004,96005,00004,85613.678
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...