Deutsche Märkte öffnen in 8 Stunden 3 Minuten

Global Dominion Access, S.A. (G08.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3,5150-0,0150 (-0,42%)
Börsenschluss: 08:10AM CEST
Zeitraum:
27. Mai 2023 - 27. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Mai 20243,51503,51503,51503,51503,5150-
23. Mai 20243,53003,53003,53003,53003,5300-
22. Mai 20243,48503,48503,48503,48503,4850-
21. Mai 20243,52003,52003,52003,52003,5200-
20. Mai 20243,49003,49003,49003,49003,4900-
17. Mai 20243,50003,50003,50003,50003,5000-
16. Mai 20243,53003,53003,53003,53003,5300-
15. Mai 20243,54503,54503,54503,54503,5450-
14. Mai 20243,51503,51503,51503,51503,5150-
13. Mai 20243,47503,47503,47503,47503,4750-
10. Mai 20243,46003,46003,46003,46003,4600-
09. Mai 20243,46503,46503,46503,46503,4650-
08. Mai 20243,48503,48503,48503,48503,4850-
07. Mai 20243,49503,49503,49503,49503,4950-
06. Mai 20243,43503,43503,43503,43503,4350-
03. Mai 20243,43503,43503,43503,43503,4350-
02. Mai 20243,46503,46503,46503,46503,4650-
30. Apr. 20243,43003,43003,43003,43003,4300-
29. Apr. 20243,25503,25503,25503,25503,2550-
26. Apr. 20243,23503,23503,23503,23503,2350-
25. Apr. 20243,30503,30503,30503,30503,3050-
24. Apr. 20243,34003,34003,34003,34003,3400-
23. Apr. 20243,24503,24503,24503,24503,2450-
22. Apr. 20243,18003,18003,18003,18003,1800-
19. Apr. 20243,15003,15003,15003,15003,1500-
18. Apr. 20243,15503,15503,15503,15503,1550-
17. Apr. 20243,17003,17003,17003,17003,1700-
16. Apr. 20243,20003,20003,20003,20003,2000-
15. Apr. 20243,28503,28503,28503,28503,2850-
12. Apr. 20243,32003,32003,32003,32003,3200-
11. Apr. 20243,32503,32503,32503,32503,3250-
10. Apr. 20243,28003,28003,28003,28003,2800-
09. Apr. 20243,27003,27003,27003,27003,2700-
08. Apr. 20243,29503,29503,29503,29503,2950-
05. Apr. 20243,30003,30003,30003,30003,3000-
04. Apr. 20243,34003,34003,34003,34003,3400-
03. Apr. 20243,25003,37503,25003,37503,37501.156
02. Apr. 20243,32003,32003,32003,32003,3200-
28. März 20243,30503,30503,30503,30503,3050-
27. März 20243,24503,24503,24503,24503,2450-
26. März 20243,27003,27003,27003,27003,2700-
25. März 20243,24503,24503,24503,24503,2450-
22. März 20243,24503,24503,24503,24503,2450-
21. März 20243,25503,25503,25503,25503,2550-
20. März 20243,23503,27503,23503,27503,2750-
19. März 20243,18503,24503,18503,24503,24503.000
18. März 20243,19503,19503,19503,19503,1950-
15. März 20243,26003,26003,26003,26003,2600-
14. März 20243,32003,32003,32003,32003,3200-
13. März 20243,28503,28503,28503,28503,2850-
12. März 20243,32503,32503,32503,32503,3250-
11. März 20243,33003,33003,33003,33003,3300-
08. März 20243,38503,38503,38503,38503,3850-
07. März 20243,34503,34503,34503,34503,3450-
06. März 20243,37003,37003,37003,37003,3700-
05. März 20243,39003,39003,39003,39003,3900-
04. März 20243,38003,38003,38003,38003,3800-
01. März 20243,41503,41503,41503,41503,4150-
29. Feb. 20243,43503,43503,43503,43503,4350-
28. Feb. 20243,43503,43503,43503,43503,4350-
27. Feb. 20243,43503,43503,43503,43503,4350-
26. Feb. 20243,28003,28003,28003,28003,2800-
23. Feb. 20243,33003,33003,33003,33003,3300-
22. Feb. 20243,32003,32003,32003,32003,3200-
21. Feb. 20243,27003,27003,27003,27003,2700-
20. Feb. 20243,27503,27503,27503,27503,2750-
19. Feb. 20243,33503,33503,33503,33503,3350-
16. Feb. 20243,26503,26503,26503,26503,2650-
15. Feb. 20243,35503,35503,35503,35503,3550-
14. Feb. 20243,51003,51003,51003,51003,5100-
13. Feb. 20243,52503,52503,52503,52503,5250-
12. Feb. 20243,49003,49003,49003,49003,4900-
09. Feb. 20243,49003,49003,49003,49003,4900-
08. Feb. 20243,46503,46503,46503,46503,4650-
07. Feb. 20243,52003,52003,52003,52003,5200-
06. Feb. 20243,49003,49003,49003,49003,4900-
05. Feb. 20243,46503,46503,46503,46503,4650-
02. Feb. 20243,50003,50003,50003,50003,5000-
01. Feb. 20243,51503,51503,51503,51503,5150-
31. Jan. 20243,49003,49003,49003,49003,4900-
30. Jan. 20243,51003,51003,51003,51003,5100-
29. Jan. 20243,51003,51003,51003,51003,5100-
26. Jan. 20243,51003,51003,51003,51003,5100-
25. Jan. 20243,50003,50003,50003,50003,5000-
24. Jan. 20243,40003,40003,40003,40003,4000-
23. Jan. 20243,26003,26003,26003,26003,2600-
22. Jan. 20243,22003,22003,22003,22003,2200-
19. Jan. 20243,26003,26003,26003,26003,2600-
18. Jan. 20243,28503,28503,28503,28503,2850-
17. Jan. 20243,31003,31003,31003,31003,3100-
16. Jan. 20243,32003,32003,32003,32003,3200-
15. Jan. 20243,29503,29503,29503,29503,2950-
12. Jan. 20243,29003,29503,29003,29503,2950-
11. Jan. 20243,28503,28503,28503,28503,2850-
10. Jan. 20243,29003,29003,29003,29003,2900-
09. Jan. 20243,29503,29503,29503,29503,2950-
08. Jan. 20243,26003,26003,26003,26003,2600-
05. Jan. 20243,28503,28503,28503,28503,2850-
04. Jan. 20243,31003,31003,31003,31003,3100-
03. Jan. 20243,35003,35003,35003,35003,3500-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...