Deutsche Märkte öffnen in 8 Stunden 12 Minuten
Nikkei 225
31.857,62 -14,88 (-0,05%) Dow Jones 30
33.507,50 -158,80 (-0,47%) Bitcoin EUR
26.428,12 +841,96 (+3,29%) CMC Crypto 200
579,66 +0,90 (+0,15%) Nasdaq Compositive
13.219,32 +18,02 (+0,14%) S&P 500
4.288,05 -11,65 (-0,27%)
Amundi Index Solutions - Amundi Index Euro Corporate SRI (DECR.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:36PM CEST
Zeitraum:
02. Okt. 2022 - 02. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 29. Sept. 2023 | 43,54 | 43,71 | 43,54 | 43,65 | 43,65 | 8.296 |
| 28. Sept. 2023 | 43,54 | 43,54 | 43,35 | 43,36 | 43,36 | 7.537 |
| 27. Sept. 2023 | 43,69 | 43,72 | 43,58 | 43,58 | 43,58 | 10.460 |
| 26. Sept. 2023 | 43,71 | 43,74 | 43,67 | 43,67 | 43,67 | 9.680 |
| 25. Sept. 2023 | 43,76 | 43,79 | 43,67 | 43,72 | 43,72 | 6.217 |
| 22. Sept. 2023 | 43,69 | 43,83 | 43,69 | 43,77 | 43,77 | 4.168 |
| 21. Sept. 2023 | 43,72 | 43,79 | 43,69 | 43,75 | 43,75 | 24.347 |
| 20. Sept. 2023 | 43,81 | 43,90 | 43,81 | 43,90 | 43,90 | 3.690 |
| 19. Sept. 2023 | 43,85 | 43,89 | 43,75 | 43,75 | 43,75 | 9.419 |
| 18. Sept. 2023 | 43,88 | 43,90 | 43,81 | 43,81 | 43,81 | 3.306 |
| 15. Sept. 2023 | 44,12 | 44,12 | 43,90 | 43,92 | 43,92 | 30.441 |
| 14. Sept. 2023 | 43,86 | 44,06 | 43,83 | 43,99 | 43,99 | 40.396 |
| 13. Sept. 2023 | 43,81 | 43,91 | 43,76 | 43,82 | 43,82 | 28.688 |
| 12. Sept. 2023 | 43,90 | 43,92 | 43,86 | 43,86 | 43,86 | 8.591 |
| 11. Sept. 2023 | 43,88 | 43,93 | 43,88 | 43,89 | 43,89 | 5.007 |
| 08. Sept. 2023 | 43,91 | 43,95 | 43,86 | 43,92 | 43,92 | 21.779 |
| 07. Sept. 2023 | 43,75 | 43,84 | 43,75 | 43,82 | 43,82 | 10.899 |
| 06. Sept. 2023 | 43,84 | 43,84 | 43,73 | 43,73 | 43,73 | 7.587 |
| 05. Sept. 2023 | 43,86 | 43,92 | 43,86 | 43,89 | 43,89 | 11.616 |
| 04. Sept. 2023 | 43,95 | 43,99 | 43,92 | 43,95 | 43,95 | 13.499 |
| 01. Sept. 2023 | 44,09 | 44,10 | 43,98 | 43,98 | 43,98 | 21.705 |
| 31. Aug. 2023 | 43,93 | 44,10 | 43,93 | 44,03 | 44,03 | 10.517 |
| 30. Aug. 2023 | 43,88 | 43,93 | 43,82 | 43,92 | 43,92 | 15.203 |
| 29. Aug. 2023 | 43,97 | 43,99 | 43,89 | 43,99 | 43,99 | 16.980 |
| 28. Aug. 2023 | 43,84 | 43,92 | 43,84 | 43,92 | 43,92 | 16.265 |
| 25. Aug. 2023 | 43,88 | 43,97 | 43,86 | 43,88 | 43,88 | 5.640 |
| 24. Aug. 2023 | 44,08 | 44,13 | 43,95 | 43,96 | 43,96 | 31.747 |
| 23. Aug. 2023 | 43,73 | 43,96 | 43,73 | 43,95 | 43,95 | 13.899 |
| 22. Aug. 2023 | 43,63 | 43,71 | 43,63 | 43,68 | 43,68 | 6.543 |
| 21. Aug. 2023 | 43,75 | 43,78 | 43,57 | 43,57 | 43,57 | 16.117 |
| 18. Aug. 2023 | 43,71 | 43,81 | 43,71 | 43,74 | 43,74 | 27.714 |
| 17. Aug. 2023 | 43,67 | 43,69 | 43,61 | 43,61 | 43,61 | 13.124 |
| 16. Aug. 2023 | 43,77 | 43,78 | 43,74 | 43,75 | 43,75 | 6.434 |
| 15. Aug. 2023 | 43,82 | 43,82 | 43,63 | 43,75 | 43,75 | 6.774 |
| 14. Aug. 2023 | 43,83 | 43,90 | 43,80 | 43,81 | 43,81 | 4.352 |
| 11. Aug. 2023 | 43,93 | 43,95 | 43,83 | 43,86 | 43,86 | 22.797 |
| 10. Aug. 2023 | 44,04 | 44,08 | 44,00 | 44,05 | 44,05 | 11.514 |
| 09. Aug. 2023 | 44,14 | 44,16 | 44,03 | 44,05 | 44,05 | 5.749 |
| 08. Aug. 2023 | 44,08 | 44,16 | 44,08 | 44,11 | 44,11 | 12.665 |
| 07. Aug. 2023 | 44,01 | 44,01 | 43,90 | 43,97 | 43,97 | 3.829 |
| 04. Aug. 2023 | 43,86 | 44,00 | 43,81 | 43,98 | 43,98 | 19.033 |
| 03. Aug. 2023 | 43,94 | 43,97 | 43,90 | 43,94 | 43,94 | 8.350 |
| 02. Aug. 2023 | 43,97 | 44,07 | 43,97 | 44,00 | 44,00 | 23.029 |
| 01. Aug. 2023 | 44,12 | 44,12 | 43,96 | 43,96 | 43,96 | 7.594 |
| 31. Juli 2023 | 43,96 | 44,03 | 43,96 | 44,03 | 44,03 | 4.608 |
| 28. Juli 2023 | 43,91 | 44,08 | 43,91 | 44,05 | 44,05 | 6.738 |
| 27. Juli 2023 | 43,96 | 44,10 | 43,92 | 44,02 | 44,02 | 13.598 |
| 26. Juli 2023 | 43,97 | 43,98 | 43,86 | 43,86 | 43,86 | 8.899 |
| 25. Juli 2023 | 43,96 | 44,01 | 43,96 | 44,00 | 44,00 | 9.460 |
| 24. Juli 2023 | 43,92 | 44,08 | 43,92 | 44,01 | 44,01 | 17.787 |
| 21. Juli 2023 | 43,83 | 43,94 | 43,83 | 43,93 | 43,93 | 4.331 |
| 20. Juli 2023 | 43,97 | 43,97 | 43,88 | 43,88 | 43,88 | 8.125 |
| 19. Juli 2023 | 44,18 | 44,18 | 43,94 | 43,94 | 43,94 | 9.965 |
| 18. Juli 2023 | 43,87 | 44,05 | 43,87 | 44,02 | 44,02 | 5.927 |
| 17. Juli 2023 | 43,85 | 43,85 | 43,79 | 43,82 | 43,82 | 7.343 |
| 14. Juli 2023 | 43,82 | 43,91 | 43,80 | 43,81 | 43,81 | 17.318 |
| 13. Juli 2023 | 43,78 | 43,91 | 43,78 | 43,88 | 43,88 | 11.706 |
| 12. Juli 2023 | 43,49 | 43,70 | 43,48 | 43,70 | 43,70 | 10.182 |
| 11. Juli 2023 | 43,43 | 43,47 | 43,39 | 43,39 | 43,39 | 19.147 |
| 10. Juli 2023 | 43,35 | 43,39 | 43,34 | 43,37 | 43,37 | 19.883 |
| 07. Juli 2023 | 43,33 | 43,45 | 43,30 | 43,39 | 43,39 | 49.151 |
| 06. Juli 2023 | 43,52 | 43,54 | 43,27 | 43,27 | 43,27 | 9.657 |
| 05. Juli 2023 | 43,68 | 43,72 | 43,60 | 43,60 | 43,60 | 6.512 |
| 04. Juli 2023 | 43,57 | 43,65 | 43,56 | 43,63 | 43,63 | 6.041 |
| 03. Juli 2023 | 43,77 | 43,77 | 43,60 | 43,62 | 43,62 | 13.850 |
| 30. Juni 2023 | 43,55 | 43,70 | 43,54 | 43,68 | 43,68 | 8.972 |
| 29. Juni 2023 | 43,64 | 43,72 | 43,54 | 43,57 | 43,57 | 8.136 |
| 28. Juni 2023 | 43,65 | 43,73 | 43,65 | 43,73 | 43,73 | 11.861 |
| 27. Juni 2023 | 43,72 | 43,73 | 43,62 | 43,62 | 43,62 | 6.519 |
| 26. Juni 2023 | 43,65 | 43,77 | 43,65 | 43,73 | 43,73 | 8.430 |
| 23. Juni 2023 | 43,48 | 43,73 | 43,48 | 43,66 | 43,66 | 7.661 |
| 22. Juni 2023 | 43,56 | 43,56 | 43,44 | 43,44 | 43,44 | 8.901 |
| 21. Juni 2023 | 43,53 | 43,65 | 43,53 | 43,59 | 43,59 | 4.379 |
| 20. Juni 2023 | 43,56 | 43,68 | 43,52 | 43,68 | 43,68 | 7.253 |
| 19. Juni 2023 | 43,68 | 43,68 | 43,50 | 43,50 | 43,50 | 1.459 |
| 16. Juni 2023 | 43,46 | 43,63 | 43,46 | 43,63 | 43,63 | 2.339 |
| 15. Juni 2023 | 43,63 | 43,63 | 43,44 | 43,53 | 43,53 | 7.217 |
| 14. Juni 2023 | 43,62 | 43,70 | 43,62 | 43,66 | 43,66 | 3.782 |
| 13. Juni 2023 | 43,78 | 43,83 | 43,65 | 43,65 | 43,65 | 6.479 |
| 12. Juni 2023 | 43,74 | 43,80 | 43,73 | 43,77 | 43,77 | 5.429 |
| 09. Juni 2023 | 43,66 | 43,75 | 43,64 | 43,73 | 43,73 | 2.337 |
| 08. Juni 2023 | 43,55 | 43,66 | 43,55 | 43,66 | 43,66 | 7.385 |
| 07. Juni 2023 | 43,78 | 43,78 | 43,58 | 43,58 | 43,58 | 5.846 |
| 06. Juni 2023 | 43,59 | 43,83 | 43,59 | 43,76 | 43,76 | 27.325 |
| 05. Juni 2023 | 43,69 | 43,71 | 43,64 | 43,65 | 43,65 | 12.398 |
| 02. Juni 2023 | 43,90 | 43,90 | 43,76 | 43,78 | 43,78 | 21.781 |
| 01. Juni 2023 | 43,84 | 43,90 | 43,75 | 43,90 | 43,90 | 8.900 |
| 31. Mai 2023 | 43,78 | 43,83 | 43,76 | 43,80 | 43,80 | 29.877 |
| 30. Mai 2023 | 43,60 | 43,67 | 43,60 | 43,67 | 43,67 | 7.398 |
| 29. Mai 2023 | 43,45 | 43,56 | 43,43 | 43,54 | 43,54 | 5.000 |
| 26. Mai 2023 | 43,36 | 43,42 | 43,32 | 43,39 | 43,39 | 127.635 |
| 25. Mai 2023 | 43,41 | 43,45 | 43,38 | 43,39 | 43,39 | 210.837 |
| 24. Mai 2023 | 43,37 | 43,47 | 43,34 | 43,41 | 43,41 | 10.967 |
| 23. Mai 2023 | 43,39 | 43,48 | 43,38 | 43,48 | 43,48 | 3.182 |
| 22. Mai 2023 | 43,55 | 43,56 | 43,43 | 43,43 | 43,43 | 20.200 |
| 19. Mai 2023 | 43,43 | 43,55 | 43,43 | 43,55 | 43,55 | 38.516 |
| 18. Mai 2023 | 43,46 | 43,54 | 43,40 | 43,41 | 43,41 | 14.354 |
| 17. Mai 2023 | 43,56 | 43,61 | 43,51 | 43,51 | 43,51 | 8.226 |
| 16. Mai 2023 | 43,79 | 43,80 | 43,57 | 43,57 | 43,57 | 6.640 |
| 15. Mai 2023 | 43,80 | 43,80 | 43,70 | 43,74 | 43,74 | 4.699 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
