Deutsche Märkte geschlossen

COMPOSITE INDEX (GD.AT)

Athens - Athens Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1.422,35+4,76 (+0,34%)
Börsenschluss: 05:19PM EET
Zeitraum:
29. März 2023 - 29. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
16. Jan. 20241.350,661.350,661.332,231.332,471.332,4719.241.800
15. Jan. 20241.351,611.354,711.344,981.353,461.353,4614.013.100
12. Jan. 20241.351,561.353,301.339,661.352,651.352,6518.393.700
11. Jan. 20241.348,961.354,041.347,061.347,901.347,9027.737.300
10. Jan. 20241.340,421.345,631.337,771.344,511.344,5118.621.700
09. Jan. 20241.331,901.348,771.331,901.341,101.341,1027.186.900
08. Jan. 20241.313,781.330,681.310,871.330,611.330,6122.956.500
05. Jan. 20241.310,191.312,321.302,661.311,671.311,6715.096.400
04. Jan. 20241.302,521.311,961.301,131.310,871.310,8717.450.500
03. Jan. 20241.307,701.308,761.299,091.301,341.301,3415.215.900
02. Jan. 20241.296,451.311,861.296,451.307,631.307,6311.970.400
29. Dez. 20231.285,271.298,271.285,271.293,141.293,1414.297.400
28. Dez. 20231.294,711.296,571.283,271.285,651.285,659.336.000
27. Dez. 20231.292,411.298,431.290,431.293,191.293,1911.896.800
22. Dez. 20231.296,341.297,961.289,861.290,891.290,8917.749.300
21. Dez. 20231.302,251.302,251.295,411.298,561.298,5612.022.600
20. Dez. 20231.299,121.303,701.297,131.301,811.301,8114.755.100
19. Dez. 20231.285,681.302,341.285,681.298,481.298,4824.325.800
18. Dez. 20231.288,921.290,721.284,691.287,221.287,2217.647.800
15. Dez. 20231.296,681.298,241.285,931.290,791.290,7937.568.100
14. Dez. 20231.298,161.304,741.293,951.295,371.295,3723.894.100
13. Dez. 20231.284,261.292,521.284,261.292,351.292,3518.102.900
12. Dez. 20231.277,121.284,341.275,831.283,121.283,1218.412.100
11. Dez. 20231.275,831.276,921.271,891.275,501.275,5012.540.000
08. Dez. 20231.272,851.275,511.268,041.275,091.275,0949.178.400
07. Dez. 20231.273,451.276,671.270,391.273,331.273,3321.629.400
06. Dez. 20231.272,101.275,821.268,881.273,481.273,4815.144.400
05. Dez. 20231.273,741.276,641.258,031.270,351.270,3529.925.800
04. Dez. 20231.283,481.284,541.273,871.275,341.275,3418.255.500
01. Dez. 20231.272,191.280,481.272,191.280,111.280,1113.781.600
30. Nov. 20231.273,241.275,411.269,681.275,131.275,1348.109.700
29. Nov. 20231.266,051.272,371.265,991.271,201.271,2021.249.000
28. Nov. 20231.263,991.266,661.259,131.264,691.264,6920.979.000
27. Nov. 20231.260,061.267,311.255,651.265,361.265,3622.665.000
24. Nov. 20231.261,321.262,421.251,501.258,731.258,7314.060.700
23. Nov. 20231.256,581.260,651.254,501.260,521.260,5216.449.100
22. Nov. 20231.245,781.258,861.243,121.258,741.258,7428.847.900
21. Nov. 20231.253,271.259,121.242,021.242,201.242,2068.971.400
20. Nov. 20231.252,661.260,001.245,381.248,631.248,6325.611.900
17. Nov. 20231.239,031.263,821.239,031.250,441.250,44216.139.300
16. Nov. 20231.238,311.242,681.233,171.239,391.239,3921.328.200
15. Nov. 20231.236,931.240,611.231,291.238,761.238,7620.508.600
14. Nov. 20231.207,151.236,131.205,451.235,271.235,2733.464.800
13. Nov. 20231.204,451.208,021.196,461.205,551.205,55249.209.400
10. Nov. 20231.216,931.217,171.199,181.203,081.203,0817.022.800
09. Nov. 20231.227,881.230,761.213,381.218,071.218,0718.412.300
08. Nov. 20231.230,111.233,291.222,281.227,271.227,2712.498.900
07. Nov. 20231.236,381.240,751.225,831.228,871.228,8717.160.500
06. Nov. 20231.226,851.237,381.226,851.237,371.237,3714.167.500
03. Nov. 20231.226,811.234,541.217,251.219,771.219,7720.625.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...