Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.499,92 -1.992,05 (-3,41%)
Acteos SA (EOS.PA)
Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 03:12PM CEST
Zeitraum:
11. Mai 2023 - 11. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 1,3250 | 1,3250 | 1,2900 | 1,3250 | 1,3250 | 1.665 |
| 09. Mai 2024 | 1,2950 | 1,3250 | 1,2950 | 1,3250 | 1,3250 | 102 |
| 08. Mai 2024 | 1,3150 | 1,3250 | 1,2900 | 1,2900 | 1,2900 | 281 |
| 07. Mai 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 31 |
| 06. Mai 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 62 |
| 03. Mai 2024 | 1,3300 | 1,3300 | 1,2900 | 1,2900 | 1,2900 | 251 |
| 02. Mai 2024 | 1,2900 | 1,3500 | 1,2900 | 1,3500 | 1,3500 | 333 |
| 30. Apr. 2024 | 1,3050 | 1,3350 | 1,3000 | 1,3000 | 1,3000 | 262 |
| 29. Apr. 2024 | 1,3400 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | 1.329 |
| 26. Apr. 2024 | 1,3550 | 1,3550 | 1,3000 | 1,3500 | 1,3500 | 23.045 |
| 25. Apr. 2024 | 1,3650 | 1,3650 | 1,3300 | 1,3300 | 1,3300 | 11 |
| 24. Apr. 2024 | 1,3650 | 1,3700 | 1,3300 | 1,3700 | 1,3700 | 1.208 |
| 23. Apr. 2024 | 1,3300 | 1,3650 | 1,3300 | 1,3650 | 1,3650 | 473 |
| 22. Apr. 2024 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1 |
| 19. Apr. 2024 | 1,3650 | 1,3650 | 1,3200 | 1,3650 | 1,3650 | 334 |
| 18. Apr. 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3650 | 1,3650 | 481 |
| 17. Apr. 2024 | 1,3400 | 1,3750 | 1,3400 | 1,3750 | 1,3750 | 17 |
| 16. Apr. 2024 | 1,3450 | 1,3750 | 1,3450 | 1,3700 | 1,3700 | 2.250 |
| 15. Apr. 2024 | 1,3800 | 1,3800 | 1,3500 | 1,3800 | 1,3800 | 29 |
| 12. Apr. 2024 | 1,3400 | 1,3800 | 1,3400 | 1,3800 | 1,3800 | 533 |
| 11. Apr. 2024 | 1,3600 | 1,3700 | 1,3300 | 1,3700 | 1,3700 | 411 |
| 10. Apr. 2024 | 1,3300 | 1,3600 | 1,3050 | 1,3600 | 1,3600 | 3.472 |
| 09. Apr. 2024 | 1,3050 | 1,3300 | 1,3050 | 1,3300 | 1,3300 | 551 |
| 08. Apr. 2024 | 1,3400 | 1,3400 | 1,3100 | 1,3350 | 1,3350 | 1.449 |
| 05. Apr. 2024 | 1,3400 | 1,3400 | 1,3350 | 1,3350 | 1,3350 | 830 |
| 04. Apr. 2024 | 1,2700 | 1,3500 | 1,2700 | 1,3450 | 1,3450 | 15.259 |
| 03. Apr. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1 |
| 02. Apr. 2024 | 1,3000 | 1,3350 | 1,2900 | 1,2900 | 1,2900 | 1.647 |
| 28. März 2024 | 1,3150 | 1,3550 | 1,3150 | 1,3150 | 1,3150 | 2.474 |
| 27. März 2024 | 1,3500 | 1,3500 | 1,3100 | 1,3100 | 1,3100 | 271 |
| 26. März 2024 | 1,3100 | 1,3400 | 1,2700 | 1,3350 | 1,3350 | 3.050 |
| 25. März 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 18 |
| 22. März 2024 | 1,2700 | 1,3100 | 1,2700 | 1,2700 | 1,2700 | 474 |
| 21. März 2024 | 1,2600 | 1,3250 | 1,2500 | 1,3250 | 1,3250 | 1.817 |
| 20. März 2024 | 1,2600 | 1,3000 | 1,2500 | 1,3000 | 1,3000 | 683 |
| 19. März 2024 | 1,2950 | 1,2950 | 1,2500 | 1,2950 | 1,2950 | 1.373 |
| 18. März 2024 | 1,2700 | 1,2950 | 1,2600 | 1,2950 | 1,2950 | 1.242 |
| 15. März 2024 | 1,3700 | 1,3700 | 1,2600 | 1,2700 | 1,2700 | 10.893 |
| 14. März 2024 | 1,3500 | 1,3750 | 1,3500 | 1,3750 | 1,3750 | 810 |
| 13. März 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 449 |
| 12. März 2024 | 1,3500 | 1,3700 | 1,3100 | 1,3150 | 1,3150 | 2.607 |
| 11. März 2024 | 1,3550 | 1,4100 | 1,3400 | 1,3950 | 1,3950 | 6.269 |
| 08. März 2024 | 1,3350 | 1,3650 | 1,3350 | 1,3650 | 1,3650 | 1.824 |
| 07. März 2024 | 1,3450 | 1,3450 | 1,2550 | 1,3450 | 1,3450 | 4.059 |
| 06. März 2024 | 1,3500 | 1,3500 | 1,3450 | 1,3450 | 1,3450 | 48 |
| 05. März 2024 | 1,3250 | 1,3550 | 1,3200 | 1,3550 | 1,3550 | 1.596 |
| 04. März 2024 | 1,3400 | 1,3650 | 1,3150 | 1,3150 | 1,3150 | 2.946 |
| 01. März 2024 | 1,2650 | 1,3900 | 1,2650 | 1,3100 | 1,3100 | 5.574 |
| 29. Feb. 2024 | 1,3000 | 1,3000 | 1,2250 | 1,2650 | 1,2650 | 4.533 |
| 28. Feb. 2024 | 1,3050 | 1,3050 | 1,2250 | 1,3000 | 1,3000 | 4.408 |
| 27. Feb. 2024 | 1,2800 | 1,3150 | 1,2700 | 1,3150 | 1,3150 | 2.859 |
| 26. Feb. 2024 | 1,3300 | 1,3350 | 1,2850 | 1,3350 | 1,3350 | 2.992 |
| 23. Feb. 2024 | 1,3800 | 1,3800 | 1,3000 | 1,3350 | 1,3350 | 3.040 |
| 22. Feb. 2024 | 1,3500 | 1,3900 | 1,3100 | 1,3900 | 1,3900 | 8.177 |
| 21. Feb. 2024 | 1,3250 | 1,3400 | 1,3150 | 1,3400 | 1,3400 | 762 |
| 20. Feb. 2024 | 1,3450 | 1,3450 | 1,2850 | 1,3400 | 1,3400 | 5.572 |
| 19. Feb. 2024 | 1,2800 | 1,3600 | 1,2800 | 1,3600 | 1,3600 | 2.660 |
| 16. Feb. 2024 | 1,3150 | 1,3150 | 1,3000 | 1,3000 | 1,3000 | 707 |
| 15. Feb. 2024 | 1,2800 | 1,3150 | 1,2800 | 1,3150 | 1,3150 | 929 |
| 14. Feb. 2024 | 1,2850 | 1,3050 | 1,2500 | 1,3050 | 1,3050 | 1.116 |
| 13. Feb. 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2800 | 1,2800 | 1.265 |
| 12. Feb. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 357 |
| 09. Feb. 2024 | 1,1700 | 1,2400 | 1,1700 | 1,2400 | 1,2400 | 4.646 |
| 08. Feb. 2024 | 1,1700 | 1,2050 | 1,1700 | 1,1800 | 1,1800 | 1.806 |
| 07. Feb. 2024 | 1,3700 | 1,3800 | 1,2000 | 1,2000 | 1,2000 | 41.223 |
| 06. Feb. 2024 | 1,4150 | 1,4150 | 1,2900 | 1,3750 | 1,3750 | 8.047 |
| 05. Feb. 2024 | 1,3800 | 1,4100 | 1,2900 | 1,4100 | 1,4100 | 7.391 |
| 02. Feb. 2024 | 1,4550 | 1,4600 | 1,3800 | 1,4200 | 1,4200 | 4.347 |
| 01. Feb. 2024 | 1,4600 | 1,4600 | 1,4200 | 1,4550 | 1,4550 | 1.066 |
| 31. Jan. 2024 | 1,4200 | 1,4650 | 1,4150 | 1,4650 | 1,4650 | 448 |
| 30. Jan. 2024 | 1,4400 | 1,4850 | 1,3500 | 1,4700 | 1,4700 | 4.585 |
| 29. Jan. 2024 | 1,5400 | 1,5400 | 1,4450 | 1,4900 | 1,4900 | 4.832 |
| 26. Jan. 2024 | 1,5000 | 1,5600 | 1,5000 | 1,5000 | 1,5000 | 5.581 |
| 25. Jan. 2024 | 1,5000 | 1,5600 | 1,4900 | 1,5600 | 1,5600 | 3.806 |
| 24. Jan. 2024 | 1,5000 | 1,5300 | 1,4900 | 1,5300 | 1,5300 | 1.456 |
| 23. Jan. 2024 | 1,5000 | 1,5350 | 1,4800 | 1,4800 | 1,4800 | 2.532 |
| 22. Jan. 2024 | 1,5100 | 1,5600 | 1,4700 | 1,5600 | 1,5600 | 3.903 |
| 19. Jan. 2024 | 1,4950 | 1,5100 | 1,4900 | 1,4900 | 1,4900 | 1.078 |
| 18. Jan. 2024 | 1,4900 | 1,5300 | 1,4900 | 1,4900 | 1,4900 | 18.068 |
| 17. Jan. 2024 | 1,5100 | 1,5500 | 1,5100 | 1,5500 | 1,5500 | 2.268 |
| 16. Jan. 2024 | 1,4750 | 1,5250 | 1,4750 | 1,5250 | 1,5250 | 1.784 |
| 15. Jan. 2024 | 1,5350 | 1,5500 | 1,4700 | 1,4700 | 1,4700 | 3.310 |
| 12. Jan. 2024 | 1,4900 | 1,5200 | 1,4450 | 1,5200 | 1,5200 | 1.610 |
| 11. Jan. 2024 | 1,4500 | 1,5000 | 1,4100 | 1,5000 | 1,5000 | 2.486 |
| 10. Jan. 2024 | 1,4000 | 1,4550 | 1,3650 | 1,4550 | 1,4550 | 4.383 |
| 09. Jan. 2024 | 1,3650 | 1,4200 | 1,3300 | 1,4200 | 1,4200 | 5.610 |
| 08. Jan. 2024 | 1,3550 | 1,3700 | 1,3450 | 1,3700 | 1,3700 | 1.834 |
| 05. Jan. 2024 | 1,3700 | 1,3700 | 1,3200 | 1,3700 | 1,3700 | 1.011 |
| 04. Jan. 2024 | 1,3250 | 1,3700 | 1,3250 | 1,3700 | 1,3700 | 1.551 |
| 03. Jan. 2024 | 1,2700 | 1,3400 | 1,2700 | 1,3400 | 1,3400 | 4.360 |
| 02. Jan. 2024 | 1,2300 | 1,2700 | 1,2300 | 1,2700 | 1,2700 | 510 |
| 29. Dez. 2023 | 1,2200 | 1,2500 | 1,2150 | 1,2500 | 1,2500 | 2.504 |
| 28. Dez. 2023 | 1,2400 | 1,2400 | 1,2150 | 1,2150 | 1,2150 | 534 |
| 27. Dez. 2023 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 324 |
| 22. Dez. 2023 | 1,2150 | 1,2400 | 1,2100 | 1,2300 | 1,2300 | 2.563 |
| 21. Dez. 2023 | 1,2400 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 5 |
| 20. Dez. 2023 | 1,2150 | 1,2400 | 1,2150 | 1,2400 | 1,2400 | 473 |
| 19. Dez. 2023 | 1,2000 | 1,2050 | 1,2000 | 1,2050 | 1,2050 | 14.201 |
| 18. Dez. 2023 | 1,2400 | 1,2400 | 1,2350 | 1,2350 | 1,2350 | 33 |
| 15. Dez. 2023 | 1,2400 | 1,2400 | 1,2000 | 1,2350 | 1,2350 | 13.620 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
