Deutsche Märkte geschlossen

GBL SA (EAI.DU)

Dusseldorf - Dusseldorf Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
79,26-0,84 (-1,05%)
Ab 04:30PM CET. Markt geöffnet.
Zeitraum:
06. Feb. 2022 - 06. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Feb. 202379,8679,8679,1279,2679,265
03. Feb. 202380,3480,5079,6480,1080,10-
02. Feb. 202378,9680,7078,9680,4280,42-
01. Feb. 202378,2078,8878,1878,8878,88-
31. Jan. 202377,5878,3077,3478,3078,30-
30. Jan. 202377,8277,9877,4677,7277,72-
27. Jan. 202378,8078,8078,0678,4078,40-
26. Jan. 202378,5678,8878,3478,8878,88-
25. Jan. 202378,2678,5477,9478,5478,54-
24. Jan. 202378,8478,8877,5677,5677,56-
23. Jan. 202378,4878,7678,2678,7278,72-
20. Jan. 202377,9878,3877,9878,3878,38-
19. Jan. 202379,0079,0677,5877,9877,98-
18. Jan. 202379,3479,6278,7679,1279,12-
17. Jan. 202379,2479,3278,6079,2879,28-
16. Jan. 202378,4479,2878,4079,2479,24-
13. Jan. 202378,2879,0478,1278,4878,48-
12. Jan. 202377,9278,3677,9278,3478,34-
11. Jan. 202376,5878,1876,5878,1478,14-
10. Jan. 202377,6077,6676,2676,6876,68-
09. Jan. 202377,1077,6876,9077,6877,68-
06. Jan. 202376,7677,0476,0077,0477,04-
05. Jan. 202376,2876,6075,9676,3876,38-
04. Jan. 202375,7676,6675,7676,6076,60-
03. Jan. 202374,7276,0074,7275,5875,58-
02. Jan. 202373,8275,1673,8275,1675,16-
30. Dez. 202274,9275,1074,7875,1075,10-
29. Dez. 202274,4875,2474,2875,2275,22-
28. Dez. 202274,6475,0874,3874,5874,58-
27. Dez. 202274,8675,2074,4474,5874,58-
23. Dez. 202274,8275,0274,6074,9274,92-
22. Dez. 202275,6675,8874,4674,6874,68-
21. Dez. 202274,2475,5074,1675,5075,50-
20. Dez. 202273,6074,2073,6073,9473,94-
19. Dez. 202274,1474,4673,8673,8673,86-
16. Dez. 202275,8675,8673,6473,9473,94-
15. Dez. 202276,7076,7075,5075,8675,86-
14. Dez. 202277,0477,1676,7076,8276,82-
13. Dez. 202276,3477,7875,9076,8476,84-
12. Dez. 202276,1876,2875,9276,2276,22-
09. Dez. 202276,3676,7076,3276,5076,50-
08. Dez. 202276,6276,6675,8076,1476,14-
07. Dez. 202276,7677,0476,3876,8876,88-
06. Dez. 202277,2077,4676,4276,5676,56-
05. Dez. 202278,0878,2877,3877,3877,38-
02. Dez. 202277,5278,4877,3278,4878,48-
01. Dez. 202277,0677,9876,9877,9877,98-
30. Nov. 202277,2077,2876,1877,2277,225
29. Nov. 202277,7277,7676,7077,3477,34-
28. Nov. 202278,3478,5477,4677,4677,46-
25. Nov. 202278,7479,1278,5679,1279,12-
24. Nov. 202277,9479,1877,9479,0079,00-
23. Nov. 202277,8478,0677,4678,0678,06-
22. Nov. 202278,1078,1877,4278,1878,18-
21. Nov. 202277,9878,2677,7078,2678,26-
18. Nov. 202277,9478,5277,5078,5278,52-
17. Nov. 202278,3878,3877,1878,0878,08-
16. Nov. 202278,5078,7678,1278,3678,36-
15. Nov. 202279,3879,5078,7078,7078,70-
14. Nov. 202278,8879,5878,8879,4879,48-
11. Nov. 202278,3679,9078,3279,9079,90-
10. Nov. 202275,5478,3675,0478,0478,04-
09. Nov. 202275,4476,0675,4475,6875,68-
08. Nov. 202275,0075,9674,9675,6475,64-
07. Nov. 202274,1675,4473,8475,4475,44-
04. Nov. 202272,4674,7671,5274,7674,76-
03. Nov. 202273,8873,8872,3672,5272,52-
02. Nov. 202274,6675,3073,7074,0274,02-
01. Nov. 202274,8875,5874,6474,7474,74-
31. Okt. 202274,8474,9274,1474,6074,60-
28. Okt. 202274,0475,1874,0475,1875,18-
27. Okt. 202274,1875,0074,1474,6274,62-
26. Okt. 202274,5674,9273,9673,9673,96-
25. Okt. 202273,9274,8473,4874,6474,64-
24. Okt. 202272,9273,9472,7673,9473,94-
21. Okt. 202272,9272,9671,8872,9672,96-
20. Okt. 202273,0873,6872,7073,0473,04-
19. Okt. 202274,0674,0872,8472,8472,84-
18. Okt. 202273,5474,1073,5473,6473,64-
17. Okt. 202271,4873,0271,4872,6672,66-
14. Okt. 202272,3272,3671,2471,2471,24-
13. Okt. 202270,5871,9269,4671,9271,92-
12. Okt. 202271,0471,6070,7070,7070,70-
11. Okt. 202271,2871,5870,6070,6070,60-
10. Okt. 202271,3272,2671,2471,6871,68-
07. Okt. 202273,5273,8071,7671,7671,76-
06. Okt. 202275,2275,2273,3873,4873,48-
05. Okt. 202274,2475,0874,0475,0875,08-
04. Okt. 202273,7874,6673,7674,3874,38-
03. Okt. 202271,3272,4070,8472,3672,36-
30. Sept. 202270,5471,8670,5471,0671,06-
29. Sept. 202272,1072,1070,2470,3270,32-
28. Sept. 202270,3872,2070,0272,2072,20-
27. Sept. 202271,5071,8470,2270,5470,54-
26. Sept. 202270,7471,4470,6270,9870,98-
23. Sept. 202272,5672,5670,8070,8270,82-
22. Sept. 202272,8673,0672,3672,5672,56-
21. Sept. 202273,5673,9673,2073,9673,96-
20. Sept. 202275,1275,2473,3473,3473,34-
19. Sept. 202274,2074,9673,8074,9674,96-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...