Deutsche Märkte schließen in 4 Stunden 34 Minuten
DAX
18.199,14 +21,52 (+0,12%) Euro Stoxx 50
4.928,51 -7,46 (-0,15%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.321,30 -9,50 (-0,41%) EUR/USD
1,0689 -0,0026 (-0,25%) Bitcoin EUR
57.343,18 -0,70 (-0,00%)
Globalworth Real Estate Investments Ord (GWI.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 10:00PM CEST. Markt geöffnet.
Zeitraum:
26. Juni 2023 - 26. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Juni 2024 | - | - | - | - | - | - |
| 25. Juni 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4300 | 2,4300 | 1.084 |
| 24. Juni 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
| 21. Juni 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
| 20. Juni 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
| 19. Juni 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
| 18. Juni 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4300 | 2,4300 | 5.369 |
| 17. Juni 2024 | 2,4000 | 2,4000 | 2,3800 | 2,3800 | 2,3800 | 3.847 |
| 14. Juni 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 13. Juni 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 12. Juni 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 11. Juni 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 10. Juni 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4200 | 2,4200 | 400 |
| 07. Juni 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 06. Juni 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 05. Juni 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4200 | 2,4200 | 17 |
| 04. Juni 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4200 | 2,4200 | 4 |
| 03. Juni 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4200 | 2,4200 | 500 |
| 31. Mai 2024 | 2,4794 | 2,4794 | 2,4794 | 2,4400 | 2,4400 | 600 |
| 30. Mai 2024 | 2,4000 | 2,4800 | 2,4000 | 2,4400 | 2,4400 | 514 |
| 29. Mai 2024 | 2,5000 | 2,5000 | 2,5000 | 2,4300 | 2,4300 | 869 |
| 28. Mai 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4300 | 2,4300 | 5 |
| 27. Mai 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
| 24. Mai 2024 | 2,5000 | 2,5000 | 2,5000 | 2,4300 | 2,4300 | 800 |
| 23. Mai 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 22. Mai 2024 | 2,4000 | 2,4000 | 2,3800 | 2,4200 | 2,4200 | 204 |
| 21. Mai 2024 | 2,4000 | 2,4200 | 2,4000 | 2,4300 | 2,4300 | 901 |
| 20. Mai 2024 | 2,5000 | 2,5000 | 2,5000 | 2,4200 | 2,4200 | 6 |
| 17. Mai 2024 | 2,5000 | 2,5000 | 2,5000 | 2,4300 | 2,4300 | 2.000 |
| 16. Mai 2024 | 2,5000 | 2,5000 | 2,5000 | 2,4300 | 2,4300 | 1.700 |
| 15. Mai 2024 | 2,4080 | 2,4080 | 2,4080 | 2,4300 | 2,4300 | 425 |
| 14. Mai 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 13. Mai 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 10. Mai 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 09. Mai 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4300 | 2,4300 | 4 |
| 08. Mai 2024 | 2,4400 | 2,5000 | 2,4400 | 2,4500 | 2,4500 | 12.359 |
| 07. Mai 2024 | 2,3600 | 2,3600 | 2,3600 | 2,4200 | 2,4200 | 2 |
| 06. Mai 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
| 03. Mai 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4100 | 2,4100 | 1.032 |
| 02. Mai 2024 | 2,5000 | 2,5000 | 2,5000 | 2,4100 | 2,4100 | 338 |
| 30. Apr. 2024 | 2,3600 | 2,4986 | 2,3600 | 2,4100 | 2,4100 | 1.060 |
| 29. Apr. 2024 | 2,5000 | 2,5000 | 2,4000 | 2,4300 | 2,4300 | 3.266 |
| 26. Apr. 2024 | 2,5984 | 2,5984 | 2,5984 | 2,4500 | 2,4500 | 300 |
| 25. Apr. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,5000 | 2,5000 | 325 |
| 24. Apr. 2024 | 2,5984 | 2,5984 | 2,5984 | 2,5200 | 2,5200 | 350 |
| 23. Apr. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 22. Apr. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,4800 | 2,4800 | 5 |
| 19. Apr. 2024 | 2,4600 | 2,6000 | 2,4000 | 2,4900 | 2,4900 | 6.138 |
| 18. Apr. 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
| 17. Apr. 2024 | 2,5400 | 2,5400 | 2,5200 | 2,4700 | 2,4700 | 1.563 |
| 16. Apr. 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
| 15. Apr. 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
| 12. Apr. 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
| 11. Apr. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5700 | 2,5700 | 937 |
| 10. Apr. 2024 | 2,5600 | 2,6000 | 2,5600 | 2,5400 | 2,5400 | 1.925 |
| 09. Apr. 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
| 08. Apr. 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
| 05. Apr. 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
| 04. Apr. 2024 | 2,4600 | 2,4600 | 2,4000 | 2,4500 | 2,4500 | 814 |
| 03. Apr. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 02. Apr. 2024 | 2,4000 | 2,5000 | 2,4000 | 2,4400 | 2,4400 | 12 |
| 28. März 2024 | 2,4000 | 2,5055 | 2,4000 | 2,4400 | 2,4400 | 1.495 |
| 27. März 2024 | 2,4000 | 2,5000 | 2,4000 | 2,4400 | 2,4400 | 44 |
| 26. März 2024 | 2,4000 | 2,5000 | 2,4000 | 2,4300 | 2,4300 | 1.200 |
| 25. März 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4200 | 2,4200 | 3.250 |
| 22. März 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 21. März 2024 | 2,4000 | 2,6000 | 2,4000 | 2,4800 | 2,4800 | 5.387 |
| 21. März 2024 | 0.11 Dividende | |||||
| 20. März 2024 | 2,5800 | 2,5800 | 2,5800 | 2,4800 | 2,3700 | 840 |
| 19. März 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4800 | 2,3700 | 3.350 |
| 18. März 2024 | 2,4200 | 2,4200 | 2,4000 | 2,4800 | 2,3700 | 911 |
| 15. März 2024 | 2,5800 | 2,5800 | 2,5800 | 2,4800 | 2,3700 | 175 |
| 14. März 2024 | 2,6000 | 2,6000 | 2,5600 | 2,5000 | 2,3891 | 12.848 |
| 13. März 2024 | 2,6000 | 2,6600 | 2,6000 | 2,7100 | 2,5898 | 3.025 |
| 12. März 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4082 | - |
| 11. März 2024 | 2,5600 | 2,5600 | 2,5600 | 2,4400 | 2,3318 | 25 |
| 08. März 2024 | 2,5200 | 2,5200 | 2,5200 | 2,4400 | 2,3318 | 800 |
| 07. März 2024 | 2,4600 | 2,4600 | 2,4400 | 2,4200 | 2,3127 | 5.600 |
| 06. März 2024 | 2,5000 | 2,6400 | 2,4600 | 2,4600 | 2,3509 | 8.235 |
| 05. März 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5800 | 2,4656 | 300 |
| 04. März 2024 | 2,6600 | 2,6600 | 2,6600 | 2,5900 | 2,4751 | 1 |
| 01. März 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5700 | 2,4560 | 937 |
| 29. Feb. 2024 | 2,7000 | 2,7000 | 2,5600 | 2,5400 | 2,4273 | 13.976 |
| 28. Feb. 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7500 | 2,6280 | 3 |
| 27. Feb. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,6185 | - |
| 26. Feb. 2024 | 2,8200 | 2,8200 | 2,7600 | 2,7600 | 2,6376 | 8.554 |
| 23. Feb. 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,7236 | - |
| 22. Feb. 2024 | 2,9800 | 2,9800 | 2,8200 | 2,9400 | 2,8096 | 2.974 |
| 21. Feb. 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,7809 | - |
| 20. Feb. 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,7809 | - |
| 19. Feb. 2024 | 2,9000 | 2,9800 | 2,9000 | 2,9800 | 2,8478 | 1.501 |
| 16. Feb. 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,7045 | - |
| 15. Feb. 2024 | 2,9000 | 2,9000 | 2,8000 | 2,8700 | 2,7427 | 14 |
| 14. Feb. 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8300 | 2,7045 | 3.481 |
| 13. Feb. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9300 | 2,8000 | 1.000 |
| 12. Feb. 2024 | 2,8000 | 2,9000 | 2,8000 | 2,9000 | 2,7714 | 2.200 |
| 09. Feb. 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,7140 | - |
| 08. Feb. 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,8287 | - |
| 07. Feb. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,8800 | 2,7523 | 500 |
| 06. Feb. 2024 | 3,0000 | 3,0000 | 3,0000 | 2,9500 | 2,8192 | 166 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
