Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
52.879,94 -597,20 (-1,12%)
Global Dominion Access, S.A. (G08.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:06AM CEST
Zeitraum:
01. Sept. 2023 - 01. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Aug. 2024 | 2,8650 | 2,8650 | 2,8650 | 2,8650 | 2,8650 | - |
| 29. Aug. 2024 | 2,8750 | 2,8750 | 2,8750 | 2,8750 | 2,8750 | - |
| 28. Aug. 2024 | 2,8850 | 2,8850 | 2,8850 | 2,8850 | 2,8850 | - |
| 27. Aug. 2024 | 2,9050 | 2,9050 | 2,9050 | 2,9050 | 2,9050 | - |
| 26. Aug. 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 23. Aug. 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | - |
| 22. Aug. 2024 | 2,8650 | 2,8650 | 2,8650 | 2,8650 | 2,8650 | - |
| 21. Aug. 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 20. Aug. 2024 | 2,7950 | 2,7950 | 2,7950 | 2,7950 | 2,7950 | - |
| 19. Aug. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 16. Aug. 2024 | 2,7750 | 2,7750 | 2,7750 | 2,7750 | 2,7750 | - |
| 15. Aug. 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
| 14. Aug. 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
| 13. Aug. 2024 | 2,6950 | 2,6950 | 2,6950 | 2,6950 | 2,6950 | - |
| 12. Aug. 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | - |
| 09. Aug. 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | - |
| 08. Aug. 2024 | 2,7450 | 2,7450 | 2,7450 | 2,7450 | 2,7450 | - |
| 07. Aug. 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | - |
| 06. Aug. 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 05. Aug. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 02. Aug. 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
| 01. Aug. 2024 | 2,9850 | 2,9850 | 2,9850 | 2,9850 | 2,9850 | - |
| 31. Juli 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | - |
| 30. Juli 2024 | 2,9950 | 2,9950 | 2,9950 | 2,9950 | 2,9950 | - |
| 29. Juli 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 26. Juli 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | - |
| 25. Juli 2024 | 3,0550 | 3,0550 | 3,0550 | 3,0550 | 3,0550 | - |
| 24. Juli 2024 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | - |
| 23. Juli 2024 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | - |
| 22. Juli 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 19. Juli 2024 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | - |
| 18. Juli 2024 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | - |
| 17. Juli 2024 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | - |
| 16. Juli 2024 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | - |
| 15. Juli 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 12. Juli 2024 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | - |
| 11. Juli 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 10. Juli 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 09. Juli 2024 | 3,1550 | 3,1550 | 3,1550 | 3,1550 | 3,1550 | - |
| 08. Juli 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 05. Juli 2024 | 3,2150 | 3,2150 | 3,2150 | 3,2150 | 3,2150 | - |
| 05. Juli 2024 | 0.09775 Dividende | |||||
| 04. Juli 2024 | 3,1950 | 3,1950 | 3,1950 | 3,1950 | 3,0972 | - |
| 03. Juli 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0730 | - |
| 02. Juli 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,0924 | - |
| 01. Juli 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,1118 | - |
| 28. Juni 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,1215 | - |
| 27. Juni 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,1021 | - |
| 26. Juni 2024 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | 3,0876 | - |
| 25. Juni 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,0924 | - |
| 24. Juni 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,0682 | - |
| 21. Juni 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,1506 | - |
| 20. Juni 2024 | 3,2150 | 3,2150 | 3,2150 | 3,2150 | 3,1166 | - |
| 19. Juni 2024 | 3,2250 | 3,2250 | 3,2250 | 3,2250 | 3,1263 | - |
| 18. Juni 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,1554 | - |
| 17. Juni 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,1554 | - |
| 14. Juni 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,1990 | - |
| 13. Juni 2024 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | 3,2814 | - |
| 12. Juni 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,2475 | - |
| 11. Juni 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,2620 | - |
| 10. Juni 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,3251 | - |
| 07. Juni 2024 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | 3,3493 | - |
| 06. Juni 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,3541 | - |
| 05. Juni 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,3057 | - |
| 04. Juni 2024 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,3881 | - |
| 03. Juni 2024 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,3881 | - |
| 31. Mai 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,4026 | - |
| 30. Mai 2024 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,3881 | - |
| 29. Mai 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,4511 | - |
| 28. Mai 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,4511 | - |
| 27. Mai 2024 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | 3,4075 | - |
| 24. Mai 2024 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | 3,4075 | - |
| 23. Mai 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,4220 | - |
| 22. Mai 2024 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | 3,3784 | - |
| 21. Mai 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,4123 | - |
| 20. Mai 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,3832 | - |
| 17. Mai 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,3929 | - |
| 16. Mai 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,4220 | - |
| 15. Mai 2024 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | 3,4365 | - |
| 14. Mai 2024 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | 3,4075 | - |
| 13. Mai 2024 | 3,4750 | 3,4750 | 3,4750 | 3,4750 | 3,3687 | - |
| 10. Mai 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,3541 | - |
| 09. Mai 2024 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | 3,3590 | - |
| 08. Mai 2024 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | 3,3784 | - |
| 07. Mai 2024 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,3881 | - |
| 06. Mai 2024 | 3,4350 | 3,4350 | 3,4350 | 3,4350 | 3,3299 | - |
| 03. Mai 2024 | 3,4350 | 3,4350 | 3,4350 | 3,4350 | 3,3299 | - |
| 02. Mai 2024 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | 3,3590 | - |
| 30. Apr. 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,3251 | - |
| 29. Apr. 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,1554 | - |
| 26. Apr. 2024 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | 3,1360 | - |
| 25. Apr. 2024 | 3,3050 | 3,3050 | 3,3050 | 3,3050 | 3,2039 | - |
| 24. Apr. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2378 | - |
| 23. Apr. 2024 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | 3,1457 | - |
| 22. Apr. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,0827 | - |
| 19. Apr. 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,0536 | - |
| 18. Apr. 2024 | 3,1550 | 3,1550 | 3,1550 | 3,1550 | 3,0585 | - |
| 17. Apr. 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0730 | - |
| 16. Apr. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,1021 | - |
| 15. Apr. 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,1845 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
