Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.114,64 +186,13 (+0,32%)
Compagnie Internationale pour la Communication (CIE.SW)
Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
Börsenschluss: 09:05AM CEST
Zeitraum:
05. Mai 2023 - 05. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHFDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 0,9150 | 0,9150 | 0,9150 | 0,9150 | 0,9150 | 30 |
| 02. Mai 2024 | 1,2000 | 1,2000 | 0,9000 | 1,1700 | 1,1700 | 1.365 |
| 30. Apr. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 29. Apr. 2024 | 1,2000 | 1,3100 | 1,2000 | 1,3100 | 1,3100 | 274 |
| 26. Apr. 2024 | 1,0000 | 1,0500 | 1,0000 | 1,0500 | 1,0500 | 7.281 |
| 25. Apr. 2024 | 1,3300 | 1,3700 | 1,0400 | 1,3700 | 1,3700 | 403 |
| 24. Apr. 2024 | 1,3500 | 1,3500 | 1,2300 | 1,3300 | 1,3300 | 7.788 |
| 23. Apr. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 22. Apr. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 19. Apr. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 18. Apr. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1 |
| 17. Apr. 2024 | 1,5500 | 1,5600 | 1,3400 | 1,3400 | 1,3400 | 237 |
| 16. Apr. 2024 | 1,2000 | 1,5800 | 1,2000 | 1,5400 | 1,5400 | 3.455 |
| 15. Apr. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 12. Apr. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1 |
| 11. Apr. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 10. Apr. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 09. Apr. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 08. Apr. 2024 | 1,5900 | 1,5900 | 1,3100 | 1,3100 | 1,3100 | 3.017 |
| 05. Apr. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 5 |
| 04. Apr. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 03. Apr. 2024 | 1,2200 | 1,6000 | 1,2200 | 1,6000 | 1,6000 | 5.060 |
| 02. Apr. 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 28. März 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 27. März 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 26. März 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 25. März 2024 | 1,4900 | 1,5900 | 1,4900 | 1,5900 | 1,5900 | 260 |
| 22. März 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 150 |
| 21. März 2024 | 1,4800 | 1,4800 | 1,2000 | 1,2000 | 1,2000 | 204 |
| 20. März 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 390 |
| 19. März 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 10 |
| 18. März 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 15. März 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 14. März 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 13. März 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 12. März 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 11. März 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 08. März 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 07. März 2024 | 1,3500 | 1,3500 | 1,2600 | 1,2600 | 1,2600 | 129 |
| 06. März 2024 | 1,2500 | 1,3500 | 1,2500 | 1,2500 | 1,2500 | 706 |
| 05. März 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1.109 |
| 04. März 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 01. März 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 29. Feb. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 28. Feb. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 27. Feb. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 26. Feb. 2024 | 1,5700 | 1,5900 | 1,3600 | 1,3600 | 1,3600 | 725 |
| 23. Feb. 2024 | 1,3000 | 1,5700 | 1,3000 | 1,3600 | 1,3600 | 185 |
| 22. Feb. 2024 | 1,5800 | 1,5800 | 1,5700 | 1,5700 | 1,5700 | 55 |
| 21. Feb. 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 100 |
| 20. Feb. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 550 |
| 19. Feb. 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1.490 |
| 16. Feb. 2024 | 1,4500 | 1,4600 | 1,4500 | 1,4600 | 1,4600 | 5.997 |
| 15. Feb. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 14. Feb. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 13. Feb. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 12. Feb. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 09. Feb. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 08. Feb. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 07. Feb. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 06. Feb. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 05. Feb. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 5.585 |
| 02. Feb. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 01. Feb. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 31. Jan. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 30. Jan. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 29. Jan. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 26. Jan. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 13 |
| 25. Jan. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 24. Jan. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 23. Jan. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1 |
| 22. Jan. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 19. Jan. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 18. Jan. 2024 | 1,6700 | 1,6800 | 1,6700 | 1,6800 | 1,6800 | 3 |
| 17. Jan. 2024 | 1,5500 | 1,5500 | 1,5300 | 1,5300 | 1,5300 | 1.250 |
| 16. Jan. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 15. Jan. 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 12. Jan. 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 11. Jan. 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 10. Jan. 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 09. Jan. 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 08. Jan. 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1 |
| 05. Jan. 2024 | 1,5600 | 1,6500 | 1,5600 | 1,6500 | 1,6500 | 5.774 |
| 04. Jan. 2024 | 1,8900 | 1,8900 | 1,5500 | 1,5500 | 1,5500 | 590 |
| 03. Jan. 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 200 |
| 29. Dez. 2023 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 28. Dez. 2023 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 5 |
| 27. Dez. 2023 | 1,6000 | 1,7000 | 1,5600 | 1,5600 | 1,5600 | 94 |
| 22. Dez. 2023 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 21. Dez. 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 251 |
| 20. Dez. 2023 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 43 |
| 19. Dez. 2023 | 1,8700 | 1,8700 | 1,5300 | 1,5300 | 1,5300 | 148 |
| 18. Dez. 2023 | 1,9200 | 1,9200 | 1,8700 | 1,8700 | 1,8700 | 3 |
| 15. Dez. 2023 | 1,9000 | 1,9000 | 1,8600 | 1,8600 | 1,8600 | 260 |
| 14. Dez. 2023 | 1,9500 | 1,9500 | 1,9100 | 1,9100 | 1,9100 | 22 |
| 13. Dez. 2023 | 1,8200 | 1,9800 | 1,8200 | 1,9800 | 1,9800 | 3 |
| 12. Dez. 2023 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
| 11. Dez. 2023 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 08. Dez. 2023 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 07. Dez. 2023 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
