Deutsche Märkte geschlossen
Nikkei 225
30.526,88 -711,06 (-2,28%) Dow Jones 30
33.129,55 +127,17 (+0,39%) Bitcoin EUR
26.356,22 +283,57 (+1,09%) CMC Crypto 200
589,12 +4,96 (+0,85%) Nasdaq Compositive
13.236,01 +176,54 (+1,35%) S&P 500
4.263,75 +34,30 (+0,81%)
Global Dominion Access, S.A. (G08.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:24AM CEST
Zeitraum:
04. Okt. 2022 - 04. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 04. Okt. 2023 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 52 |
| 03. Okt. 2023 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
| 02. Okt. 2023 | 3,3050 | 3,3050 | 3,3050 | 3,3050 | 3,3050 | - |
| 29. Sept. 2023 | 3,3550 | 3,3550 | 3,3550 | 3,3550 | 3,3550 | - |
| 28. Sept. 2023 | 3,3050 | 3,3050 | 3,3050 | 3,3050 | 3,3050 | - |
| 27. Sept. 2023 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | - |
| 26. Sept. 2023 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 25. Sept. 2023 | 3,4200 | 3,4350 | 3,4200 | 3,4350 | 3,4350 | 52 |
| 22. Sept. 2023 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 21. Sept. 2023 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | - |
| 20. Sept. 2023 | 3,3750 | 3,3750 | 3,3750 | 3,3750 | 3,3750 | - |
| 19. Sept. 2023 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 18. Sept. 2023 | 3,4650 | 3,4650 | 3,3850 | 3,3850 | 3,3850 | - |
| 15. Sept. 2023 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 14. Sept. 2023 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 13. Sept. 2023 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | - |
| 12. Sept. 2023 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
| 11. Sept. 2023 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 08. Sept. 2023 | 3,5350 | 3,5350 | 3,5350 | 3,5350 | 3,5350 | - |
| 07. Sept. 2023 | 3,5600 | 3,5900 | 3,5600 | 3,5900 | 3,5900 | - |
| 06. Sept. 2023 | 3,5550 | 3,5600 | 3,5550 | 3,5600 | 3,5600 | - |
| 05. Sept. 2023 | 3,5350 | 3,5350 | 3,5350 | 3,5350 | 3,5350 | - |
| 04. Sept. 2023 | 3,6050 | 3,6750 | 3,6050 | 3,6750 | 3,6750 | 2.800 |
| 01. Sept. 2023 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 31. Aug. 2023 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | - |
| 30. Aug. 2023 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 29. Aug. 2023 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 28. Aug. 2023 | 3,5000 | 3,5650 | 3,5000 | 3,5650 | 3,5650 | 1.376 |
| 25. Aug. 2023 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 24. Aug. 2023 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | - |
| 23. Aug. 2023 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | - |
| 22. Aug. 2023 | 3,4750 | 3,4750 | 3,4750 | 3,4750 | 3,4750 | - |
| 21. Aug. 2023 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 18. Aug. 2023 | 3,5400 | 3,5400 | 3,5350 | 3,5350 | 3,5350 | - |
| 17. Aug. 2023 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 16. Aug. 2023 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | - |
| 15. Aug. 2023 | 3,6550 | 3,6550 | 3,6350 | 3,6350 | 3,6350 | - |
| 14. Aug. 2023 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 11. Aug. 2023 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | - |
| 10. Aug. 2023 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 09. Aug. 2023 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | - |
| 08. Aug. 2023 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
| 07. Aug. 2023 | - | - | - | - | - | - |
| 04. Aug. 2023 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 03. Aug. 2023 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | - |
| 02. Aug. 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 01. Aug. 2023 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | - |
| 31. Juli 2023 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | - |
| 28. Juli 2023 | 3,7450 | 3,7450 | 3,7450 | 3,7450 | 3,7450 | - |
| 27. Juli 2023 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 26. Juli 2023 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
| 25. Juli 2023 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | - |
| 24. Juli 2023 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | - |
| 21. Juli 2023 | 3,7450 | 3,7450 | 3,7450 | 3,7450 | 3,7450 | - |
| 20. Juli 2023 | 3,7650 | 3,7650 | 3,7650 | 3,7650 | 3,7650 | - |
| 19. Juli 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 18. Juli 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 17. Juli 2023 | 3,7850 | 3,7850 | 3,7850 | 3,7850 | 3,7850 | - |
| 14. Juli 2023 | 3,7450 | 3,7450 | 3,7450 | 3,7450 | 3,7450 | - |
| 13. Juli 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 12. Juli 2023 | 3,7650 | 3,7650 | 3,7650 | 3,7650 | 3,7650 | - |
| 11. Juli 2023 | 3,7250 | 3,7250 | 3,7250 | 3,7250 | 3,7250 | - |
| 10. Juli 2023 | 3,7650 | 3,7650 | 3,7650 | 3,7650 | 3,7650 | - |
| 07. Juli 2023 | 3,7150 | 3,7150 | 3,7150 | 3,7150 | 3,7150 | - |
| 06. Juli 2023 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 05. Juli 2023 | 3,7950 | 3,7950 | 3,7950 | 3,7950 | 3,7950 | - |
| 04. Juli 2023 | 3,7550 | 3,7550 | 3,7550 | 3,7550 | 3,7550 | - |
| 03. Juli 2023 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | - |
| 03. Juli 2023 | 0.09858 Dividende | |||||
| 30. Juni 2023 | 3,8950 | 3,9150 | 3,8950 | 3,9150 | 3,8164 | 540 |
| 29. Juni 2023 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,7628 | - |
| 28. Juni 2023 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,7141 | - |
| 27. Juni 2023 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,7238 | - |
| 26. Juni 2023 | 3,8550 | 3,8550 | 3,8550 | 3,8550 | 3,7579 | - |
| 23. Juni 2023 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,7531 | - |
| 22. Juni 2023 | 3,8850 | 3,8850 | 3,8850 | 3,8850 | 3,7872 | - |
| 21. Juni 2023 | 3,8950 | 3,8950 | 3,8950 | 3,8950 | 3,7969 | - |
| 20. Juni 2023 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,8310 | - |
| 19. Juni 2023 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,8895 | - |
| 16. Juni 2023 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 3,9675 | - |
| 15. Juni 2023 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | 4,0406 | - |
| 14. Juni 2023 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | 4,0601 | - |
| 13. Juni 2023 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | 4,0211 | - |
| 12. Juni 2023 | - | - | - | - | - | - |
| 09. Juni 2023 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,0942 | - |
| 08. Juni 2023 | 4,1350 | 4,1350 | 4,1350 | 4,1350 | 4,0309 | - |
| 07. Juni 2023 | 4,1850 | 4,1850 | 4,1850 | 4,1850 | 4,0796 | - |
| 06. Juni 2023 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | 4,0601 | - |
| 05. Juni 2023 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,0942 | - |
| 02. Juni 2023 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,0650 | - |
| 01. Juni 2023 | - | - | - | - | - | - |
| 31. Mai 2023 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,9188 | - |
| 30. Mai 2023 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,9188 | - |
| 29. Mai 2023 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | 3,8700 | - |
| 26. Mai 2023 | 3,9050 | 3,9050 | 3,9050 | 3,9050 | 3,8067 | - |
| 25. Mai 2023 | 3,9250 | 3,9250 | 3,9250 | 3,9250 | 3,8262 | - |
| 24. Mai 2023 | 3,8850 | 3,8850 | 3,8850 | 3,8850 | 3,7872 | - |
| 23. Mai 2023 | - | - | - | - | - | - |
| 22. Mai 2023 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,7336 | - |
| 19. Mai 2023 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | 3,7384 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
