Deutsche Märkte schließen in 7 Stunden 31 Minuten

COMPOSITE INDEX (GD.AT)

Athens - Athens Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1.437,62-0,82 (-0,06%)
Ab 10:44AM EEST. Markt geöffnet.
Zeitraum:
14. Juni 2023 - 14. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 20241.438,371.438,861.437,211.437,621.437,6217.301.244
13. Juni 20241.454,001.457,351.438,241.438,441.438,4417.679.900
12. Juni 20241.449,911.459,791.448,061.451,241.451,2424.029.700
11. Juni 20241.461,901.472,441.448,751.448,751.448,7517.011.700
10. Juni 20241.445,431.461,761.440,911.458,841.458,8415.747.100
07. Juni 20241.455,721.462,221.450,831.458,371.458,3720.750.100
06. Juni 20241.452,811.463,471.452,811.452,851.452,8531.375.800
05. Juni 20241.431,521.445,931.425,121.443,741.443,7421.279.200
04. Juni 20241.446,021.446,421.424,661.424,691.424,6917.880.200
03. Juni 20241.436,801.455,571.436,801.447,411.447,4118.998.100
31. Mai 20241.440,781.440,781.431,531.431,841.431,8473.037.400
30. Mai 20241.444,741.449,491.433,711.439,911.439,9127.565.300
29. Mai 20241.469,781.470,311.442,161.442,211.442,2130.296.600
28. Mai 20241.482,821.487,421.470,441.471,631.471,6317.317.100
27. Mai 20241.479,891.494,491.477,371.481,231.481,2311.937.500
24. Mai 20241.473,401.481,111.469,721.477,691.477,6915.778.000
23. Mai 20241.481,281.486,601.476,551.481,651.481,6514.310.300
22. Mai 20241.494,481.496,541.478,231.480,091.480,0930.881.900
21. Mai 20241.503,681.503,681.492,801.496,351.496,3530.413.100
20. Mai 20241.496,721.505,071.495,661.502,791.502,7923.004.500
17. Mai 20241.492,681.505,351.488,501.490,461.490,4630.946.900
16. Mai 20241.496,441.497,351.487,121.491,711.491,7132.086.400
15. Mai 20241.475,051.493,651.475,051.493,651.493,6525.008.200
14. Mai 20241.474,451.476,451.467,051.471,781.471,7818.291.900
13. Mai 20241.484,031.486,121.471,011.476,121.476,1222.682.900
10. Mai 20241.481,171.485,951.480,371.484,061.484,0620.527.300
09. Mai 20241.475,221.477,881.467,591.477,221.477,2232.497.600
08. Mai 20241.464,741.475,931.464,741.473,531.473,5340.995.100
02. Mai 20241.447,131.460,291.447,131.452,241.452,2425.568.000
30. Apr. 20241.456,601.459,251.448,091.448,481.448,4840.699.400
29. Apr. 20241.454,481.457,041.447,121.455,481.455,4820.757.500
26. Apr. 20241.438,801.455,091.438,801.454,981.454,9828.980.000
25. Apr. 20241.443,311.448,701.434,891.435,191.435,1932.591.600
24. Apr. 20241.448,931.462,681.446,071.448,701.448,7043.090.200
23. Apr. 20241.424,101.447,821.424,101.447,821.447,8231.531.200
22. Apr. 20241.399,341.420,441.399,341.420,401.420,4020.023.300
19. Apr. 20241.371,581.395,571.371,581.392,621.392,6220.681.200
18. Apr. 20241.368,231.381,111.368,231.381,071.381,0719.770.900
17. Apr. 20241.361,291.371,511.360,931.365,481.365,4827.146.800
16. Apr. 20241.377,571.378,891.357,301.357,301.357,3032.796.700
15. Apr. 20241.383,731.397,331.375,441.390,691.390,6930.435.600
12. Apr. 20241.418,251.423,831.395,541.400,611.400,6123.006.600
11. Apr. 20241.420,401.421,781.411,311.416,531.416,5316.369.000
10. Apr. 20241.422,371.425,681.412,911.420,301.420,3028.464.200
09. Apr. 20241.401,761.419,261.399,941.417,751.417,7527.661.200
08. Apr. 20241.385,241.403,701.385,241.401,351.401,3524.322.300
05. Apr. 20241.378,511.384,121.364,081.383,451.383,4522.206.400
04. Apr. 20241.383,671.394,081.376,621.386,381.386,3824.959.800
03. Apr. 20241.392,981.395,841.378,931.383,691.383,6925.806.700
02. Apr. 20241.417,781.423,721.391,131.393,841.393,8423.583.700
28. März 20241.417,951.425,391.414,701.422,351.422,3523.907.000
27. März 20241.422,961.431,221.416,481.417,591.417,5921.239.900
26. März 20241.422,731.427,901.420,501.422,511.422,5132.002.500
22. März 20241.427,771.429,701.423,751.425,161.425,1619.624.900
21. März 20241.424,641.433,501.421,971.430,351.430,3531.923.800
20. März 20241.402,441.419,341.402,441.417,721.417,7233.707.600
19. März 20241.417,281.417,281.403,471.403,471.403,4734.628.500
15. März 20241.421,141.426,651.414,641.422,031.422,0373.779.300
14. März 20241.403,211.417,641.397,231.417,641.417,6442.307.100
13. März 20241.398,601.407,681.398,571.399,871.399,8743.021.800
12. März 20241.394,791.400,071.386,211.395,861.395,8646.771.000
11. März 20241.427,401.427,711.391,261.391,261.391,2669.541.000
08. März 20241.424,041.430,851.421,221.427,021.427,0227.889.800
07. März 20241.435,691.437,321.420,031.425,441.425,44327.220.500
06. März 20241.428,651.434,541.427,081.433,041.433,0425.657.200
05. März 20241.433,831.436,441.428,001.430,941.430,9422.231.000
04. März 20241.426,381.437,651.426,381.434,871.434,8725.448.400
01. März 20241.423,511.427,371.421,031.422,751.422,7515.879.200
29. Feb. 20241.408,891.424,791.408,891.424,771.424,7730.731.200
28. Feb. 20241.410,721.415,111.396,031.407,741.407,7417.722.000
27. Feb. 20241.413,291.416,681.407,951.411,981.411,9816.553.700
26. Feb. 20241.411,601.416,431.411,401.414,511.414,5113.229.700
23. Feb. 20241.422,531.423,601.410,891.413,261.413,2627.174.600
22. Feb. 20241.425,481.431,081.418,101.419,251.419,2520.497.700
21. Feb. 20241.421,261.423,171.415,331.420,281.420,2830.311.800
20. Feb. 20241.422,041.426,931.418,141.424,351.424,3517.474.000
19. Feb. 20241.407,761.422,851.403,231.422,411.422,4114.992.100
16. Feb. 20241.408,861.415,001.401,871.405,321.405,3218.397.500
15. Feb. 20241.410,031.414,761.398,001.403,501.403,5020.654.900
14. Feb. 20241.386,111.406,421.384,021.405,381.405,3825.042.500
13. Feb. 20241.393,201.396,421.383,441.385,471.385,4722.404.800
12. Feb. 20241.402,851.407,251.390,451.394,081.394,0814.621.300
09. Feb. 20241.409,001.412,531.400,931.401,011.401,0117.648.100
08. Feb. 20241.396,971.405,281.389,661.404,881.404,8821.339.200
07. Feb. 20241.405,531.407,711.382,381.397,141.397,1424.289.700
06. Feb. 20241.398,791.404,481.392,201.403,761.403,7639.759.200
05. Feb. 20241.389,391.397,571.384,811.395,991.395,9934.830.200
02. Feb. 20241.382,581.392,271.382,581.385,011.385,0133.614.800
01. Feb. 20241.367,921.376,621.362,141.376,621.376,6236.528.900
31. Jan. 20241.357,221.378,101.357,221.367,411.367,4133.248.300
30. Jan. 20241.350,721.358,191.346,761.355,121.355,1220.755.500
29. Jan. 20241.359,501.359,501.349,611.350,951.350,9515.935.300
26. Jan. 20241.350,841.360,931.346,431.360,891.360,8916.038.700
25. Jan. 20241.362,391.363,781.344,941.352,861.352,8621.378.500
24. Jan. 20241.356,211.362,911.354,581.362,051.362,0519.159.700
23. Jan. 20241.351,531.359,361.349,571.353,141.353,1421.069.900
22. Jan. 20241.341,021.352,181.339,961.351,561.351,5618.079.500
19. Jan. 20241.343,131.349,151.336,431.340,031.340,0324.321.600
18. Jan. 20241.331,181.344,021.330,791.341,101.341,1016.733.700
17. Jan. 20241.327,801.340,021.319,351.331,341.331,3428.022.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...