Deutsche Märkte öffnen in 1 Stunde 27 Minute
Nikkei 225
39.173,65 +135,49 (+0,35%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
62.985,21 -1.607,13 (-2,49%) CMC Crypto 200
1.407,07 -39,61 (-2,74%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Interlife General Insurance Company S.A. (INLIF.AT)
Athens - Athens Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:19PM EEST
Zeitraum:
11. Juni 2023 - 11. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Juni 2024 | 4,9300 | 4,9300 | 4,8000 | 4,8900 | 4,8900 | 7.010 |
| 07. Juni 2024 | 4,9800 | 4,9800 | 4,9000 | 4,9500 | 4,9500 | 370 |
| 06. Juni 2024 | 4,9800 | 4,9800 | 4,9000 | 4,9800 | 4,9800 | 7.589 |
| 05. Juni 2024 | 4,9000 | 4,9600 | 4,8800 | 4,9400 | 4,9400 | 13.527 |
| 04. Juni 2024 | 4,9200 | 4,9300 | 4,8000 | 4,9000 | 4,9000 | 3.749 |
| 03. Juni 2024 | 4,9300 | 4,9500 | 4,8300 | 4,9000 | 4,9000 | 2.653 |
| 31. Mai 2024 | 4,9000 | 4,9500 | 4,8200 | 4,9300 | 4,9300 | 5.355 |
| 30. Mai 2024 | 4,9500 | 4,9500 | 4,8500 | 4,8800 | 4,8800 | 3.416 |
| 29. Mai 2024 | 4,9000 | 5,0800 | 4,8600 | 4,9300 | 4,9300 | 24.914 |
| 28. Mai 2024 | 4,9100 | 4,9100 | 4,8500 | 4,8900 | 4,8900 | 3.221 |
| 27. Mai 2024 | 4,9200 | 4,9200 | 4,8800 | 4,8900 | 4,8900 | 1.045 |
| 24. Mai 2024 | 4,9200 | 4,9400 | 4,8600 | 4,9100 | 4,9100 | 3.547 |
| 23. Mai 2024 | 4,9000 | 4,9200 | 4,8600 | 4,9000 | 4,9000 | 2.027 |
| 22. Mai 2024 | 4,9400 | 4,9400 | 4,8900 | 4,9000 | 4,9000 | 4.666 |
| 21. Mai 2024 | 4,9700 | 5,0000 | 4,9400 | 4,9400 | 4,9400 | 3.332 |
| 20. Mai 2024 | 4,9700 | 5,0200 | 4,8600 | 4,9800 | 4,9800 | 48.372 |
| 17. Mai 2024 | 5,0000 | 5,0000 | 4,9000 | 4,9600 | 4,9600 | 4.795 |
| 16. Mai 2024 | 4,9800 | 4,9800 | 4,9100 | 4,9400 | 4,9400 | 1.535 |
| 15. Mai 2024 | 4,9400 | 5,0000 | 4,9400 | 4,9800 | 4,9800 | 4.326 |
| 14. Mai 2024 | 4,9700 | 4,9800 | 4,9400 | 4,9600 | 4,9600 | 7.793 |
| 13. Mai 2024 | 4,9100 | 5,0400 | 4,9100 | 4,9600 | 4,9600 | 3.625 |
| 10. Mai 2024 | 5,0200 | 5,0200 | 4,9600 | 4,9800 | 4,9800 | 6.020 |
| 09. Mai 2024 | 5,0600 | 5,0600 | 4,9700 | 5,0000 | 5,0000 | 22.423 |
| 08. Mai 2024 | 5,1800 | 5,1800 | 4,9900 | 4,9900 | 4,9900 | 44.177 |
| 02. Mai 2024 | 5,1400 | 5,1400 | 4,9800 | 5,0000 | 5,0000 | 21.593 |
| 30. Apr. 2024 | 5,0400 | 5,1600 | 4,9900 | 5,1400 | 5,1400 | 29.055 |
| 29. Apr. 2024 | 5,0200 | 5,0400 | 4,9600 | 5,0400 | 5,0400 | 11.507 |
| 26. Apr. 2024 | 4,8000 | 4,9800 | 4,8000 | 4,9800 | 4,9800 | 12.008 |
| 25. Apr. 2024 | 4,7900 | 4,8600 | 4,7900 | 4,8000 | 4,8000 | 4.776 |
| 24. Apr. 2024 | 4,8400 | 4,8500 | 4,7800 | 4,7800 | 4,7800 | 5.605 |
| 23. Apr. 2024 | 4,8500 | 4,8800 | 4,8000 | 4,8200 | 4,8200 | 3.579 |
| 22. Apr. 2024 | 4,7400 | 4,8800 | 4,7100 | 4,8400 | 4,8400 | 9.407 |
| 19. Apr. 2024 | 4,6200 | 4,7400 | 4,6200 | 4,7400 | 4,7400 | 3.788 |
| 18. Apr. 2024 | 4,7500 | 4,7500 | 4,6700 | 4,6900 | 4,6900 | 3.624 |
| 17. Apr. 2024 | 4,7400 | 4,7400 | 4,6600 | 4,7100 | 4,7100 | 4.191 |
| 16. Apr. 2024 | 4,7900 | 4,7900 | 4,6500 | 4,7100 | 4,7100 | 6.576 |
| 15. Apr. 2024 | 4,7200 | 4,8000 | 4,7200 | 4,8000 | 4,8000 | 12.204 |
| 12. Apr. 2024 | 4,8800 | 4,8800 | 4,8000 | 4,8300 | 4,8300 | 3.214 |
| 11. Apr. 2024 | 4,8600 | 4,8900 | 4,8400 | 4,8800 | 4,8800 | 2.454 |
| 10. Apr. 2024 | 4,8300 | 4,9500 | 4,8200 | 4,8800 | 4,8800 | 4.805 |
| 09. Apr. 2024 | 4,9000 | 4,9500 | 4,8200 | 4,9500 | 4,9500 | 6.994 |
| 08. Apr. 2024 | 4,8600 | 4,9000 | 4,8600 | 4,9000 | 4,9000 | 1.895 |
| 05. Apr. 2024 | 4,9000 | 4,9000 | 4,8400 | 4,8600 | 4,8600 | 1.877 |
| 04. Apr. 2024 | 4,8900 | 4,9200 | 4,7600 | 4,8900 | 4,8900 | 3.645 |
| 03. Apr. 2024 | 4,9300 | 4,9500 | 4,8700 | 4,8800 | 4,8800 | 2.022 |
| 02. Apr. 2024 | 4,9200 | 5,0000 | 4,8600 | 4,8900 | 4,8900 | 5.508 |
| 28. März 2024 | 4,9400 | 4,9400 | 4,8800 | 4,9200 | 4,9200 | 929 |
| 27. März 2024 | 4,9400 | 4,9400 | 4,8600 | 4,9400 | 4,9400 | 13.747 |
| 26. März 2024 | 4,9100 | 4,9200 | 4,8900 | 4,9100 | 4,9100 | 1.108 |
| 22. März 2024 | 4,9700 | 4,9700 | 4,8700 | 4,9200 | 4,9200 | 3.243 |
| 21. März 2024 | 4,9600 | 5,0000 | 4,9000 | 4,9500 | 4,9500 | 1.755 |
| 20. März 2024 | 4,9000 | 4,9600 | 4,9000 | 4,9600 | 4,9600 | 1.295 |
| 19. März 2024 | 4,9800 | 4,9900 | 4,8700 | 4,9100 | 4,9100 | 5.223 |
| 15. März 2024 | 4,9800 | 5,0000 | 4,8900 | 4,9300 | 4,9300 | 6.391 |
| 14. März 2024 | 4,9700 | 4,9700 | 4,8700 | 4,9700 | 4,9700 | 2.646 |
| 13. März 2024 | 4,9200 | 4,9600 | 4,8900 | 4,9600 | 4,9600 | 4.125 |
| 12. März 2024 | 4,9900 | 4,9900 | 4,8500 | 4,9200 | 4,9200 | 2.044 |
| 11. März 2024 | 4,9400 | 4,9400 | 4,8900 | 4,8900 | 4,8900 | 4.036 |
| 08. März 2024 | 4,9200 | 5,0000 | 4,9000 | 4,9700 | 4,9700 | 5.181 |
| 07. März 2024 | 4,9700 | 4,9900 | 4,9200 | 4,9400 | 4,9400 | 2.147 |
| 06. März 2024 | 4,9600 | 4,9900 | 4,9200 | 4,9900 | 4,9900 | 1.415 |
| 05. März 2024 | 4,9900 | 4,9900 | 4,9000 | 4,9700 | 4,9700 | 5.123 |
| 04. März 2024 | 4,9800 | 5,0400 | 4,9200 | 4,9800 | 4,9800 | 3.795 |
| 01. März 2024 | 5,0200 | 5,0200 | 4,9900 | 5,0200 | 5,0200 | 2.527 |
| 29. Feb. 2024 | 4,9800 | 5,0200 | 4,9600 | 5,0200 | 5,0200 | 2.597 |
| 28. Feb. 2024 | 5,0000 | 5,0000 | 4,9300 | 4,9800 | 4,9800 | 2.250 |
| 27. Feb. 2024 | 5,0800 | 5,0800 | 5,0000 | 5,0200 | 5,0200 | 2.704 |
| 26. Feb. 2024 | 5,0400 | 5,0600 | 5,0200 | 5,0600 | 5,0600 | 5.702 |
| 23. Feb. 2024 | 5,0400 | 5,1400 | 5,0000 | 5,0200 | 5,0200 | 12.206 |
| 22. Feb. 2024 | 4,9500 | 5,0000 | 4,9000 | 5,0000 | 5,0000 | 7.580 |
| 21. Feb. 2024 | 5,0000 | 5,0000 | 4,9200 | 4,9200 | 4,9200 | 7.022 |
| 20. Feb. 2024 | 5,0200 | 5,0200 | 4,8800 | 4,9900 | 4,9900 | 6.060 |
| 19. Feb. 2024 | 5,0600 | 5,0600 | 4,9500 | 5,0000 | 5,0000 | 4.710 |
| 16. Feb. 2024 | 5,0200 | 5,0800 | 5,0000 | 5,0400 | 5,0400 | 5.688 |
| 15. Feb. 2024 | 5,0400 | 5,0800 | 4,9600 | 5,0600 | 5,0600 | 1.662 |
| 14. Feb. 2024 | 5,0600 | 5,0600 | 4,9700 | 5,0600 | 5,0600 | 2.224 |
| 13. Feb. 2024 | 5,1200 | 5,1200 | 5,0000 | 5,0600 | 5,0600 | 1.149 |
| 12. Feb. 2024 | 5,1000 | 5,1000 | 5,0000 | 5,1000 | 5,1000 | 2.651 |
| 09. Feb. 2024 | 5,1400 | 5,1600 | 5,0800 | 5,1000 | 5,1000 | 4.461 |
| 08. Feb. 2024 | 5,0000 | 5,1000 | 4,9800 | 5,1000 | 5,1000 | 11.260 |
| 07. Feb. 2024 | 5,0600 | 5,0800 | 4,8100 | 5,0000 | 5,0000 | 11.355 |
| 06. Feb. 2024 | 5,0800 | 5,1000 | 5,0400 | 5,0800 | 5,0800 | 2.104 |
| 05. Feb. 2024 | 5,1400 | 5,1400 | 5,0200 | 5,0400 | 5,0400 | 3.936 |
| 02. Feb. 2024 | 4,9100 | 5,1800 | 4,9000 | 4,9500 | 4,9500 | 17.306 |
| 01. Feb. 2024 | 4,9400 | 4,9600 | 4,8300 | 4,9000 | 4,9000 | 9.858 |
| 31. Jan. 2024 | 5,0000 | 5,0000 | 4,8400 | 4,9400 | 4,9400 | 16.200 |
| 30. Jan. 2024 | 5,0200 | 5,0200 | 4,9700 | 5,0200 | 5,0200 | 5.636 |
| 29. Jan. 2024 | 5,0200 | 5,1000 | 5,0000 | 5,0000 | 5,0000 | 11.804 |
| 26. Jan. 2024 | 5,1000 | 5,2000 | 4,9900 | 5,0800 | 5,0800 | 31.162 |
| 25. Jan. 2024 | 5,0000 | 5,1000 | 5,0000 | 5,0400 | 5,0400 | 6.205 |
| 24. Jan. 2024 | 5,1000 | 5,1200 | 5,0000 | 5,0400 | 5,0400 | 18.586 |
| 23. Jan. 2024 | 5,2000 | 5,2000 | 5,0000 | 5,0800 | 5,0800 | 12.640 |
| 22. Jan. 2024 | 5,1400 | 5,2000 | 5,0200 | 5,1800 | 5,1800 | 10.533 |
| 19. Jan. 2024 | 5,1800 | 5,1800 | 5,0400 | 5,1400 | 5,1400 | 1.213 |
| 18. Jan. 2024 | 5,0000 | 5,1800 | 5,0000 | 5,1800 | 5,1800 | 3.187 |
| 17. Jan. 2024 | 5,2000 | 5,2000 | 5,0000 | 5,0600 | 5,0600 | 16.411 |
| 16. Jan. 2024 | 5,3000 | 5,3000 | 5,1200 | 5,1600 | 5,1600 | 16.759 |
| 15. Jan. 2024 | 5,0200 | 5,2000 | 5,0000 | 5,2000 | 5,2000 | 10.352 |
| 12. Jan. 2024 | 5,0600 | 5,0600 | 4,8600 | 5,0200 | 5,0200 | 11.512 |
| 11. Jan. 2024 | 5,2600 | 5,2600 | 5,0600 | 5,0600 | 5,0600 | 11.163 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
