Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
40.656,17 -68,65 (-0,17%)
Grupo Empresarial San José, S.A. (GSJ.MC)
MCE - MCE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:35PM CET
Zeitraum:
10. Dez. 2022 - 10. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Dez. 2023 | 3,5200 | 3,5200 | 3,5000 | 3,5200 | 3,5200 | 30.062 |
| 07. Dez. 2023 | 3,5600 | 3,5600 | 3,5000 | 3,5000 | 3,5000 | 22.358 |
| 06. Dez. 2023 | 3,5900 | 3,5900 | 3,5600 | 3,5700 | 3,5700 | 4.595 |
| 05. Dez. 2023 | 3,5300 | 3,5800 | 3,5000 | 3,5700 | 3,5700 | 42.406 |
| 04. Dez. 2023 | 3,6000 | 3,6000 | 3,5400 | 3,5500 | 3,5500 | 16.557 |
| 01. Dez. 2023 | 3,6100 | 3,6100 | 3,5600 | 3,6000 | 3,6000 | 8.972 |
| 30. Nov. 2023 | 3,5800 | 3,6300 | 3,5800 | 3,6100 | 3,6100 | 14.792 |
| 29. Nov. 2023 | 3,5800 | 3,6300 | 3,5700 | 3,5800 | 3,5800 | 25.897 |
| 28. Nov. 2023 | 3,5900 | 3,6100 | 3,5400 | 3,5800 | 3,5800 | 28.631 |
| 27. Nov. 2023 | 3,5900 | 3,6300 | 3,5500 | 3,5900 | 3,5900 | 18.335 |
| 24. Nov. 2023 | 3,6000 | 3,6000 | 3,5500 | 3,5500 | 3,5500 | 10.782 |
| 23. Nov. 2023 | 3,5500 | 3,6600 | 3,5500 | 3,5600 | 3,5600 | 33.304 |
| 22. Nov. 2023 | 3,6000 | 3,6000 | 3,5600 | 3,5900 | 3,5900 | 16.258 |
| 21. Nov. 2023 | 3,5600 | 3,6000 | 3,5100 | 3,6000 | 3,6000 | 85.287 |
| 20. Nov. 2023 | 3,6000 | 3,6200 | 3,5400 | 3,5500 | 3,5500 | 41.320 |
| 17. Nov. 2023 | 3,5600 | 3,6500 | 3,5600 | 3,6000 | 3,6000 | 53.396 |
| 16. Nov. 2023 | 3,5900 | 3,5900 | 3,5300 | 3,5300 | 3,5300 | 32.078 |
| 15. Nov. 2023 | 3,5400 | 3,5900 | 3,4200 | 3,5600 | 3,5600 | 73.096 |
| 14. Nov. 2023 | 3,5500 | 3,6600 | 3,5100 | 3,5400 | 3,5400 | 123.572 |
| 13. Nov. 2023 | 3,5500 | 3,5900 | 3,5300 | 3,5400 | 3,5400 | 36.988 |
| 10. Nov. 2023 | 3,7000 | 3,7200 | 3,5600 | 3,5800 | 3,5800 | 62.221 |
| 09. Nov. 2023 | 3,5800 | 3,8100 | 3,5600 | 3,7000 | 3,7000 | 149.735 |
| 08. Nov. 2023 | 3,5900 | 3,6200 | 3,5800 | 3,5800 | 3,5800 | 23.513 |
| 07. Nov. 2023 | 3,6500 | 3,6500 | 3,5900 | 3,6400 | 3,6400 | 14.484 |
| 06. Nov. 2023 | 3,7000 | 3,7200 | 3,5900 | 3,6300 | 3,6300 | 82.011 |
| 03. Nov. 2023 | 3,4900 | 3,7400 | 3,4900 | 3,6400 | 3,6400 | 68.107 |
| 02. Nov. 2023 | 3,4800 | 3,5000 | 3,4700 | 3,4700 | 3,4700 | 11.177 |
| 01. Nov. 2023 | 3,5200 | 3,5300 | 3,4700 | 3,4700 | 3,4700 | 23.098 |
| 31. Okt. 2023 | 3,6500 | 3,6500 | 3,5700 | 3,5700 | 3,5700 | 2.893 |
| 30. Okt. 2023 | 3,5200 | 3,6400 | 3,5200 | 3,6000 | 3,6000 | 19.718 |
| 27. Okt. 2023 | 3,4300 | 3,4900 | 3,4200 | 3,4900 | 3,4900 | 7.876 |
| 26. Okt. 2023 | 3,4200 | 3,4500 | 3,4000 | 3,4500 | 3,4500 | 11.427 |
| 25. Okt. 2023 | 3,4500 | 3,4800 | 3,4200 | 3,4400 | 3,4400 | 21.059 |
| 24. Okt. 2023 | 3,4800 | 3,5400 | 3,4500 | 3,4500 | 3,4500 | 22.941 |
| 23. Okt. 2023 | 3,4600 | 3,4800 | 3,4600 | 3,4700 | 3,4700 | 2.137 |
| 20. Okt. 2023 | 3,4700 | 3,5000 | 3,4500 | 3,4900 | 3,4900 | 13.129 |
| 19. Okt. 2023 | 3,5000 | 3,5000 | 3,4700 | 3,4900 | 3,4900 | 8.256 |
| 18. Okt. 2023 | 3,5200 | 3,5900 | 3,4500 | 3,5400 | 3,5400 | 27.187 |
| 17. Okt. 2023 | 3,5700 | 3,5700 | 3,5200 | 3,5400 | 3,5400 | 6.111 |
| 16. Okt. 2023 | 3,6300 | 3,6300 | 3,5000 | 3,6300 | 3,6300 | 33.554 |
| 13. Okt. 2023 | 3,6300 | 3,6700 | 3,6100 | 3,6100 | 3,6100 | 20.264 |
| 12. Okt. 2023 | 3,6200 | 3,6800 | 3,6200 | 3,6500 | 3,6500 | 17.256 |
| 11. Okt. 2023 | 3,6500 | 3,6700 | 3,6200 | 3,6700 | 3,6700 | 14.759 |
| 10. Okt. 2023 | 3,6500 | 3,7900 | 3,5800 | 3,6600 | 3,6600 | 48.601 |
| 09. Okt. 2023 | 3,6100 | 3,6500 | 3,6000 | 3,6000 | 3,6000 | 4.764 |
| 06. Okt. 2023 | 3,6200 | 3,6600 | 3,6000 | 3,6100 | 3,6100 | 4.924 |
| 05. Okt. 2023 | 3,6400 | 3,6400 | 3,5300 | 3,6200 | 3,6200 | 5.416 |
| 04. Okt. 2023 | 3,5800 | 3,6400 | 3,5000 | 3,6400 | 3,6400 | 14.974 |
| 03. Okt. 2023 | 3,6200 | 3,6500 | 3,5800 | 3,6200 | 3,6200 | 9.564 |
| 02. Okt. 2023 | 3,6900 | 3,6900 | 3,6100 | 3,6200 | 3,6200 | 4.167 |
| 29. Sept. 2023 | 3,6500 | 3,6900 | 3,6500 | 3,6500 | 3,6500 | 5.143 |
| 28. Sept. 2023 | 3,6400 | 3,7000 | 3,6400 | 3,6500 | 3,6500 | 6.570 |
| 27. Sept. 2023 | 3,6600 | 3,6900 | 3,6100 | 3,6400 | 3,6400 | 8.230 |
| 26. Sept. 2023 | 3,6200 | 3,6900 | 3,5700 | 3,6200 | 3,6200 | 13.904 |
| 25. Sept. 2023 | 3,7200 | 3,7800 | 3,5900 | 3,6900 | 3,6900 | 17.883 |
| 22. Sept. 2023 | 3,7700 | 3,7800 | 3,7200 | 3,7200 | 3,7200 | 20.642 |
| 21. Sept. 2023 | 3,7200 | 3,7800 | 3,7200 | 3,7800 | 3,7800 | 2.392 |
| 20. Sept. 2023 | 3,7400 | 3,8000 | 3,7300 | 3,7700 | 3,7700 | 3.111 |
| 19. Sept. 2023 | 3,7300 | 3,8000 | 3,7300 | 3,7500 | 3,7500 | 14.320 |
| 18. Sept. 2023 | 3,7400 | 3,7800 | 3,7300 | 3,7700 | 3,7700 | 3.360 |
| 15. Sept. 2023 | 3,8000 | 3,8000 | 3,7100 | 3,7400 | 3,7400 | 10.148 |
| 14. Sept. 2023 | 3,7600 | 3,8100 | 3,7600 | 3,8000 | 3,8000 | 7.517 |
| 13. Sept. 2023 | 3,7800 | 3,8000 | 3,7500 | 3,7500 | 3,7500 | 12.161 |
| 12. Sept. 2023 | 3,8000 | 3,8000 | 3,7800 | 3,7800 | 3,7800 | 8.482 |
| 11. Sept. 2023 | 3,7800 | 3,8400 | 3,7800 | 3,8000 | 3,8000 | 3.530 |
| 08. Sept. 2023 | 3,8500 | 3,8500 | 3,8000 | 3,8000 | 3,8000 | 880 |
| 07. Sept. 2023 | 3,8400 | 3,8500 | 3,8000 | 3,8100 | 3,8100 | 7.663 |
| 06. Sept. 2023 | 3,8100 | 3,8500 | 3,7600 | 3,8400 | 3,8400 | 12.512 |
| 05. Sept. 2023 | 3,8000 | 3,8600 | 3,7800 | 3,8300 | 3,8300 | 7.312 |
| 04. Sept. 2023 | 3,8000 | 3,8700 | 3,7900 | 3,8400 | 3,8400 | 9.525 |
| 01. Sept. 2023 | 3,7900 | 3,8800 | 3,7900 | 3,8000 | 3,8000 | 4.877 |
| 31. Aug. 2023 | 3,8400 | 3,8900 | 3,8200 | 3,8200 | 3,8200 | 3.481 |
| 30. Aug. 2023 | 3,8800 | 3,8800 | 3,8300 | 3,8400 | 3,8400 | 2.298 |
| 29. Aug. 2023 | 3,8600 | 3,8900 | 3,8400 | 3,8900 | 3,8900 | 6.155 |
| 28. Aug. 2023 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 25. Aug. 2023 | 3,8900 | 3,9200 | 3,8300 | 3,9000 | 3,9000 | 1.607 |
| 24. Aug. 2023 | 3,8200 | 3,8900 | 3,8200 | 3,8400 | 3,8400 | 2.357 |
| 23. Aug. 2023 | 3,8100 | 3,8900 | 3,8100 | 3,8500 | 3,8500 | 2.025 |
| 22. Aug. 2023 | 3,8200 | 3,8900 | 3,8000 | 3,8900 | 3,8900 | 4.076 |
| 21. Aug. 2023 | 3,8500 | 3,9000 | 3,8500 | 3,9000 | 3,9000 | 3.801 |
| 18. Aug. 2023 | 3,8100 | 3,8400 | 3,7900 | 3,8100 | 3,8100 | 6.109 |
| 17. Aug. 2023 | 3,8900 | 3,8900 | 3,8000 | 3,8100 | 3,8100 | 25.585 |
| 16. Aug. 2023 | 3,9000 | 3,9000 | 3,8400 | 3,8900 | 3,8900 | 2.178 |
| 15. Aug. 2023 | 3,8800 | 3,9100 | 3,8300 | 3,9100 | 3,9100 | 8.840 |
| 14. Aug. 2023 | 3,9300 | 3,9300 | 3,7900 | 3,9000 | 3,9000 | 6.752 |
| 11. Aug. 2023 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 2.153 |
| 10. Aug. 2023 | 3,8800 | 3,9700 | 3,8800 | 3,9400 | 3,9400 | 1.992 |
| 09. Aug. 2023 | 3,8500 | 3,9900 | 3,8500 | 3,9500 | 3,9500 | 8.060 |
| 08. Aug. 2023 | 3,9300 | 3,9300 | 3,9200 | 3,9200 | 3,9200 | 3.032 |
| 07. Aug. 2023 | 3,9200 | 3,9900 | 3,9200 | 3,9300 | 3,9300 | 1.915 |
| 04. Aug. 2023 | 3,9600 | 4,0000 | 3,8800 | 4,0000 | 4,0000 | 3.911 |
| 03. Aug. 2023 | 3,9200 | 3,9600 | 3,8700 | 3,8700 | 3,8700 | 640 |
| 02. Aug. 2023 | 4,0000 | 4,0000 | 3,9600 | 3,9600 | 3,9600 | 5.158 |
| 01. Aug. 2023 | 3,8900 | 4,1000 | 3,8900 | 4,0300 | 4,0300 | 26.318 |
| 31. Juli 2023 | 3,8500 | 3,9800 | 3,8500 | 3,9000 | 3,9000 | 14.349 |
| 28. Juli 2023 | 3,9300 | 3,9500 | 3,8800 | 3,9400 | 3,9400 | 33.913 |
| 27. Juli 2023 | 3,8500 | 3,9200 | 3,7900 | 3,9000 | 3,9000 | 7.024 |
| 26. Juli 2023 | 3,8500 | 3,8500 | 3,8100 | 3,8500 | 3,8500 | 3.668 |
| 25. Juli 2023 | 3,8200 | 3,8900 | 3,8200 | 3,8500 | 3,8500 | 1.897 |
| 24. Juli 2023 | 3,8800 | 3,9100 | 3,8200 | 3,8200 | 3,8200 | 16.964 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
