Deutsche Märkte schließen in 7 Stunden 42 Minuten
DAX
16.431,61 +34,09 (+0,21%) Euro Stoxx 50
4.420,79 +2,28 (+0,05%) Dow Jones 30
36.245,50 +294,60 (+0,82%) Gold
2.084,20 -5,50 (-0,26%) EUR/USD
1,0872 -0,0013 (-0,12%) Bitcoin EUR
38.311,34 +2.010,57 (+5,54%)
COMPOSITE INDEX (GD.AT)
Athens - Athens Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 10:33AM EET. Markt geöffnet.
Zeitraum:
04. Dez. 2022 - 04. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 04. Dez. 2023 | 1.283,48 | 1.284,35 | 1.283,06 | 1.284,35 | 1.284,35 | 17.301.244 |
| 01. Dez. 2023 | 1.272,19 | 1.280,48 | 1.272,19 | 1.280,11 | 1.280,11 | 13.781.600 |
| 30. Nov. 2023 | 1.273,24 | 1.275,41 | 1.269,68 | 1.275,13 | 1.275,13 | 48.109.700 |
| 29. Nov. 2023 | 1.266,05 | 1.272,37 | 1.265,99 | 1.271,20 | 1.271,20 | 21.249.000 |
| 28. Nov. 2023 | 1.263,99 | 1.266,66 | 1.259,13 | 1.264,69 | 1.264,69 | 20.979.000 |
| 27. Nov. 2023 | 1.260,06 | 1.267,31 | 1.255,65 | 1.265,36 | 1.265,36 | 22.665.000 |
| 24. Nov. 2023 | 1.261,32 | 1.262,42 | 1.251,50 | 1.258,73 | 1.258,73 | 14.060.700 |
| 23. Nov. 2023 | 1.256,58 | 1.260,65 | 1.254,50 | 1.260,52 | 1.260,52 | 16.449.100 |
| 22. Nov. 2023 | 1.245,78 | 1.258,86 | 1.243,12 | 1.258,74 | 1.258,74 | 28.847.900 |
| 21. Nov. 2023 | 1.253,27 | 1.259,12 | 1.242,02 | 1.242,20 | 1.242,20 | 68.971.400 |
| 20. Nov. 2023 | 1.252,66 | 1.260,00 | 1.245,38 | 1.248,63 | 1.248,63 | 25.611.900 |
| 17. Nov. 2023 | 1.239,03 | 1.263,82 | 1.239,03 | 1.250,44 | 1.250,44 | 216.139.300 |
| 16. Nov. 2023 | 1.238,31 | 1.242,68 | 1.233,17 | 1.239,39 | 1.239,39 | 21.328.200 |
| 15. Nov. 2023 | 1.236,93 | 1.240,61 | 1.231,29 | 1.238,76 | 1.238,76 | 20.508.600 |
| 14. Nov. 2023 | 1.207,15 | 1.236,13 | 1.205,45 | 1.235,27 | 1.235,27 | 33.464.800 |
| 13. Nov. 2023 | 1.204,45 | 1.208,02 | 1.196,46 | 1.205,55 | 1.205,55 | 249.209.400 |
| 10. Nov. 2023 | 1.216,93 | 1.217,17 | 1.199,18 | 1.203,08 | 1.203,08 | 17.022.800 |
| 09. Nov. 2023 | 1.227,88 | 1.230,76 | 1.213,38 | 1.218,07 | 1.218,07 | 18.412.300 |
| 08. Nov. 2023 | 1.230,11 | 1.233,29 | 1.222,28 | 1.227,27 | 1.227,27 | 12.498.900 |
| 07. Nov. 2023 | 1.236,38 | 1.240,75 | 1.225,83 | 1.228,87 | 1.228,87 | 17.160.500 |
| 06. Nov. 2023 | 1.226,85 | 1.237,38 | 1.226,85 | 1.237,37 | 1.237,37 | 14.167.500 |
| 03. Nov. 2023 | 1.226,81 | 1.234,54 | 1.217,25 | 1.219,77 | 1.219,77 | 20.625.800 |
| 02. Nov. 2023 | 1.200,52 | 1.219,99 | 1.199,66 | 1.219,99 | 1.219,99 | 19.641.700 |
| 01. Nov. 2023 | 1.195,38 | 1.199,64 | 1.188,10 | 1.196,48 | 1.196,48 | 12.138.200 |
| 31. Okt. 2023 | 1.185,40 | 1.195,26 | 1.185,40 | 1.193,10 | 1.193,10 | 15.270.600 |
| 30. Okt. 2023 | 1.183,40 | 1.186,79 | 1.179,13 | 1.186,38 | 1.186,38 | 14.476.200 |
| 27. Okt. 2023 | 1.179,88 | 1.189,66 | 1.174,95 | 1.178,79 | 1.178,79 | 14.415.600 |
| 26. Okt. 2023 | 1.178,03 | 1.180,62 | 1.167,38 | 1.177,39 | 1.177,39 | 23.363.000 |
| 25. Okt. 2023 | 1.198,32 | 1.199,65 | 1.184,34 | 1.185,24 | 1.185,24 | 16.233.900 |
| 24. Okt. 2023 | 1.180,11 | 1.198,17 | 1.178,91 | 1.196,56 | 1.196,56 | 33.103.000 |
| 23. Okt. 2023 | 1.179,43 | 1.189,52 | 1.171,99 | 1.173,70 | 1.173,70 | 21.406.600 |
| 20. Okt. 2023 | 1.171,50 | 1.177,31 | 1.166,48 | 1.174,91 | 1.174,91 | 19.718.300 |
| 19. Okt. 2023 | 1.175,87 | 1.185,03 | 1.172,44 | 1.178,59 | 1.178,59 | 15.479.200 |
| 18. Okt. 2023 | 1.165,65 | 1.183,57 | 1.163,77 | 1.178,88 | 1.178,88 | 20.777.900 |
| 17. Okt. 2023 | 1.176,15 | 1.192,10 | 1.165,63 | 1.169,79 | 1.169,79 | 13.030.300 |
| 16. Okt. 2023 | 1.165,42 | 1.177,33 | 1.161,22 | 1.173,76 | 1.173,76 | 13.014.000 |
| 13. Okt. 2023 | 1.179,46 | 1.183,11 | 1.160,85 | 1.169,66 | 1.169,66 | 16.582.200 |
| 12. Okt. 2023 | 1.181,59 | 1.206,94 | 1.179,04 | 1.182,31 | 1.182,31 | 26.075.100 |
| 11. Okt. 2023 | 1.158,35 | 1.178,96 | 1.157,98 | 1.175,78 | 1.175,78 | 24.091.400 |
| 10. Okt. 2023 | 1.118,16 | 1.163,15 | 1.118,16 | 1.157,85 | 1.157,85 | 28.029.700 |
| 09. Okt. 2023 | 1.125,79 | 1.127,89 | 1.105,15 | 1.111,29 | 1.111,29 | 80.832.300 |
| 06. Okt. 2023 | 1.154,44 | 1.163,80 | 1.135,32 | 1.136,93 | 1.136,93 | 22.150.400 |
| 05. Okt. 2023 | 1.171,06 | 1.174,83 | 1.154,02 | 1.154,02 | 1.154,02 | 15.270.300 |
| 04. Okt. 2023 | 1.163,21 | 1.174,41 | 1.157,24 | 1.170,13 | 1.170,13 | 20.451.800 |
| 03. Okt. 2023 | 1.188,97 | 1.195,78 | 1.166,89 | 1.168,45 | 1.168,45 | 19.070.800 |
| 02. Okt. 2023 | 1.210,30 | 1.217,28 | 1.191,65 | 1.191,77 | 1.191,77 | 12.666.700 |
| 29. Sept. 2023 | 1.195,53 | 1.211,47 | 1.193,25 | 1.209,34 | 1.209,34 | 17.450.100 |
| 28. Sept. 2023 | 1.203,92 | 1.208,70 | 1.187,04 | 1.193,32 | 1.193,32 | 19.835.300 |
| 27. Sept. 2023 | 1.218,95 | 1.228,02 | 1.196,57 | 1.204,11 | 1.204,11 | 19.573.000 |
| 26. Sept. 2023 | 1.210,83 | 1.223,42 | 1.209,44 | 1.219,57 | 1.219,57 | 15.760.800 |
| 25. Sept. 2023 | 1.223,40 | 1.240,26 | 1.215,80 | 1.215,80 | 1.215,80 | 23.241.700 |
| 22. Sept. 2023 | 1.200,58 | 1.219,69 | 1.200,58 | 1.217,75 | 1.217,75 | 22.064.200 |
| 21. Sept. 2023 | 1.199,10 | 1.205,42 | 1.182,89 | 1.200,04 | 1.200,04 | 28.344.700 |
| 20. Sept. 2023 | 1.228,81 | 1.237,31 | 1.197,45 | 1.200,31 | 1.200,31 | 34.161.300 |
| 19. Sept. 2023 | 1.250,55 | 1.258,49 | 1.219,92 | 1.227,78 | 1.227,78 | 24.209.400 |
| 18. Sept. 2023 | 1.263,08 | 1.267,53 | 1.249,53 | 1.251,66 | 1.251,66 | 39.380.300 |
| 15. Sept. 2023 | 1.240,08 | 1.261,07 | 1.240,08 | 1.258,58 | 1.258,58 | 39.542.600 |
| 14. Sept. 2023 | 1.223,89 | 1.233,81 | 1.213,64 | 1.233,81 | 1.233,81 | 22.847.400 |
| 13. Sept. 2023 | 1.247,76 | 1.248,90 | 1.219,34 | 1.225,25 | 1.225,25 | 27.746.200 |
| 12. Sept. 2023 | 1.252,15 | 1.257,09 | 1.236,44 | 1.246,88 | 1.246,88 | 25.876.000 |
| 11. Sept. 2023 | 1.273,76 | 1.282,65 | 1.247,02 | 1.250,59 | 1.250,59 | 22.848.400 |
| 08. Sept. 2023 | 1.248,14 | 1.262,50 | 1.234,02 | 1.259,50 | 1.259,50 | 23.742.500 |
| 07. Sept. 2023 | 1.275,35 | 1.275,81 | 1.241,66 | 1.247,51 | 1.247,51 | 28.671.400 |
| 06. Sept. 2023 | 1.276,96 | 1.279,42 | 1.266,44 | 1.273,48 | 1.273,48 | 19.098.900 |
| 05. Sept. 2023 | 1.268,23 | 1.281,57 | 1.260,12 | 1.276,52 | 1.276,52 | 26.045.500 |
| 04. Sept. 2023 | 1.302,03 | 1.305,35 | 1.267,33 | 1.267,33 | 1.267,33 | 24.286.300 |
| 01. Sept. 2023 | 1.315,37 | 1.316,30 | 1.296,59 | 1.299,47 | 1.299,47 | 19.001.500 |
| 31. Aug. 2023 | 1.320,36 | 1.323,61 | 1.311,73 | 1.312,49 | 1.312,49 | 101.006.200 |
| 30. Aug. 2023 | 1.317,98 | 1.322,31 | 1.314,49 | 1.316,94 | 1.316,94 | 22.328.500 |
| 29. Aug. 2023 | 1.316,13 | 1.324,85 | 1.316,13 | 1.318,34 | 1.318,34 | 15.754.600 |
| 28. Aug. 2023 | 1.304,48 | 1.317,98 | 1.304,48 | 1.316,27 | 1.316,27 | 13.607.300 |
| 25. Aug. 2023 | 1.294,75 | 1.302,40 | 1.289,95 | 1.299,76 | 1.299,76 | 11.495.000 |
| 24. Aug. 2023 | 1.300,21 | 1.302,12 | 1.292,98 | 1.295,91 | 1.295,91 | 12.868.300 |
| 23. Aug. 2023 | 1.301,82 | 1.309,90 | 1.292,34 | 1.293,73 | 1.293,73 | 15.894.400 |
| 22. Aug. 2023 | 1.289,44 | 1.306,32 | 1.289,44 | 1.300,47 | 1.300,47 | 19.693.800 |
| 21. Aug. 2023 | 1.264,47 | 1.294,71 | 1.264,47 | 1.285,27 | 1.285,27 | 19.104.700 |
| 18. Aug. 2023 | 1.280,83 | 1.281,57 | 1.262,68 | 1.263,34 | 1.263,34 | 22.214.600 |
| 17. Aug. 2023 | 1.278,68 | 1.285,41 | 1.277,96 | 1.283,43 | 1.283,43 | 18.463.200 |
| 16. Aug. 2023 | 1.275,39 | 1.286,76 | 1.267,52 | 1.279,96 | 1.279,96 | 17.214.100 |
| 14. Aug. 2023 | 1.280,40 | 1.284,75 | 1.264,22 | 1.278,87 | 1.278,87 | 19.249.000 |
| 11. Aug. 2023 | 1.313,20 | 1.313,20 | 1.281,88 | 1.286,86 | 1.286,86 | 23.464.100 |
| 10. Aug. 2023 | 1.317,42 | 1.318,96 | 1.307,01 | 1.313,20 | 1.313,20 | 18.873.300 |
| 09. Aug. 2023 | 1.315,59 | 1.321,73 | 1.313,68 | 1.317,18 | 1.317,18 | 15.741.700 |
| 08. Aug. 2023 | 1.317,08 | 1.321,63 | 1.311,07 | 1.311,19 | 1.311,19 | 15.256.900 |
| 07. Aug. 2023 | 1.322,62 | 1.326,56 | 1.316,28 | 1.320,65 | 1.320,65 | 15.736.000 |
| 04. Aug. 2023 | 1.317,33 | 1.324,14 | 1.317,33 | 1.319,52 | 1.319,52 | 17.182.000 |
| 03. Aug. 2023 | 1.305,37 | 1.316,06 | 1.298,97 | 1.314,31 | 1.314,31 | 18.605.500 |
| 02. Aug. 2023 | 1.309,96 | 1.309,96 | 1.281,70 | 1.305,85 | 1.305,85 | 30.843.400 |
| 01. Aug. 2023 | 1.339,36 | 1.344,30 | 1.318,11 | 1.324,28 | 1.324,28 | 27.371.300 |
| 31. Juli 2023 | 1.336,37 | 1.344,55 | 1.335,48 | 1.335,48 | 1.335,48 | 21.442.200 |
| 28. Juli 2023 | 1.345,67 | 1.346,18 | 1.327,28 | 1.333,86 | 1.333,86 | 18.749.400 |
| 27. Juli 2023 | 1.344,61 | 1.351,68 | 1.344,47 | 1.345,63 | 1.345,63 | 21.279.900 |
| 26. Juli 2023 | 1.348,07 | 1.349,31 | 1.340,62 | 1.344,55 | 1.344,55 | 21.680.200 |
| 25. Juli 2023 | 1.340,72 | 1.349,67 | 1.340,05 | 1.345,95 | 1.345,95 | 21.705.600 |
| 24. Juli 2023 | 1.337,54 | 1.342,22 | 1.333,92 | 1.337,42 | 1.337,42 | 15.320.000 |
| 21. Juli 2023 | 1.339,29 | 1.344,21 | 1.335,92 | 1.339,18 | 1.339,18 | 18.073.800 |
| 20. Juli 2023 | 1.333,28 | 1.340,21 | 1.330,56 | 1.338,03 | 1.338,03 | 18.111.800 |
| 19. Juli 2023 | 1.320,15 | 1.334,55 | 1.319,65 | 1.331,62 | 1.331,62 | 25.957.400 |
| 18. Juli 2023 | 1.303,61 | 1.318,58 | 1.301,55 | 1.315,89 | 1.315,89 | 26.778.200 |
| 17. Juli 2023 | 1.326,55 | 1.326,55 | 1.300,70 | 1.303,79 | 1.303,79 | 17.443.900 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
