Deutsche Märkte öffnen in 4 Stunden 39 Minuten
Nikkei 225
27.801,97 +292,51 (+1,06%) Dow Jones 30
33.926,01 -127,89 (-0,38%) BTC-EUR
21.251,34 -528,23 (-2,43%) CMC Crypto 200
525,95 -10,91 (-2,03%) Nasdaq Compositive
12.006,96 -193,84 (-1,59%) S&P 500
4.136,48 -43,28 (-1,04%)
Industria De Diseno Textil SA (IXD1.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:35PM CET
Zeitraum:
06. Feb. 2022 - 06. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Feb. 2023 | 28,80 | 29,14 | 28,79 | 29,14 | 29,14 | 1.741 |
| 02. Feb. 2023 | 29,18 | 29,18 | 28,94 | 29,01 | 29,01 | 1.267 |
| 01. Feb. 2023 | 28,59 | 29,00 | 28,59 | 29,00 | 29,00 | 105 |
| 31. Jan. 2023 | 28,21 | 28,63 | 28,21 | 28,63 | 28,63 | 174 |
| 30. Jan. 2023 | 28,22 | 28,56 | 28,22 | 28,56 | 28,56 | 1.000 |
| 27. Jan. 2023 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
| 26. Jan. 2023 | 28,21 | 28,35 | 28,05 | 28,05 | 28,05 | 994 |
| 25. Jan. 2023 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
| 24. Jan. 2023 | 27,37 | 27,50 | 27,37 | 27,50 | 27,50 | 589 |
| 23. Jan. 2023 | 27,22 | 27,29 | 27,22 | 27,29 | 27,29 | 303 |
| 20. Jan. 2023 | 26,96 | 27,17 | 26,96 | 27,17 | 27,17 | 46 |
| 19. Jan. 2023 | 27,49 | 27,49 | 26,80 | 26,80 | 26,80 | 402 |
| 18. Jan. 2023 | 27,51 | 27,68 | 27,45 | 27,45 | 27,45 | 1.317 |
| 17. Jan. 2023 | 27,24 | 27,41 | 27,12 | 27,12 | 27,12 | 878 |
| 16. Jan. 2023 | 27,51 | 27,51 | 27,30 | 27,48 | 27,48 | 1.824 |
| 13. Jan. 2023 | 27,54 | 27,54 | 27,30 | 27,49 | 27,49 | 2.646 |
| 12. Jan. 2023 | 27,26 | 27,56 | 27,26 | 27,53 | 27,53 | 1.605 |
| 11. Jan. 2023 | 26,79 | 27,20 | 26,79 | 26,89 | 26,89 | 2.069 |
| 10. Jan. 2023 | 26,75 | 26,80 | 26,54 | 26,80 | 26,80 | 3.745 |
| 09. Jan. 2023 | 26,82 | 26,88 | 26,80 | 26,88 | 26,88 | 3.018 |
| 06. Jan. 2023 | 26,40 | 26,79 | 26,40 | 26,56 | 26,56 | 3.594 |
| 05. Jan. 2023 | 26,24 | 26,36 | 26,20 | 26,34 | 26,34 | 112 |
| 04. Jan. 2023 | 26,00 | 26,14 | 26,00 | 26,14 | 26,14 | 376 |
| 03. Jan. 2023 | 25,50 | 25,50 | 25,39 | 25,39 | 25,39 | 100 |
| 02. Jan. 2023 | 25,11 | 25,40 | 25,11 | 25,40 | 25,40 | 62 |
| 30. Dez. 2022 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 29. Dez. 2022 | 24,94 | 25,20 | 24,94 | 25,20 | 25,20 | 140 |
| 28. Dez. 2022 | 25,21 | 25,21 | 24,95 | 24,95 | 24,95 | 456 |
| 27. Dez. 2022 | 25,16 | 25,25 | 25,13 | 25,13 | 25,13 | 568 |
| 23. Dez. 2022 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 22. Dez. 2022 | 24,99 | 25,09 | 24,99 | 25,09 | 25,09 | 387 |
| 21. Dez. 2022 | 24,86 | 25,37 | 24,86 | 25,37 | 25,37 | 580 |
| 20. Dez. 2022 | 24,62 | 24,62 | 24,57 | 24,57 | 24,57 | 1.009 |
| 19. Dez. 2022 | 24,49 | 24,83 | 24,49 | 24,83 | 24,83 | 1.110 |
| 16. Dez. 2022 | 24,50 | 24,50 | 24,24 | 24,24 | 24,24 | 52 |
| 15. Dez. 2022 | 25,34 | 25,34 | 24,77 | 24,77 | 24,77 | 122 |
| 14. Dez. 2022 | 25,20 | 25,46 | 25,20 | 25,46 | 25,46 | 362 |
| 13. Dez. 2022 | 24,36 | 24,77 | 24,34 | 24,77 | 24,77 | 1.020 |
| 12. Dez. 2022 | 24,33 | 24,41 | 24,18 | 24,41 | 24,41 | 1.650 |
| 09. Dez. 2022 | 24,43 | 24,49 | 24,43 | 24,49 | 24,49 | 70 |
| 08. Dez. 2022 | 24,96 | 24,96 | 24,41 | 24,41 | 24,41 | 85 |
| 07. Dez. 2022 | 24,71 | 24,95 | 24,71 | 24,80 | 24,80 | 330 |
| 06. Dez. 2022 | 24,78 | 24,78 | 24,72 | 24,78 | 24,78 | 260 |
| 05. Dez. 2022 | 25,24 | 25,24 | 24,93 | 24,93 | 24,93 | 1.575 |
| 02. Dez. 2022 | 25,13 | 25,27 | 25,13 | 25,27 | 25,27 | 567 |
| 01. Dez. 2022 | 25,02 | 25,16 | 25,02 | 25,16 | 25,16 | 35 |
| 30. Nov. 2022 | 25,12 | 25,12 | 24,91 | 24,91 | 24,91 | 1.002 |
| 29. Nov. 2022 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 28. Nov. 2022 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | 15 |
| 25. Nov. 2022 | 25,11 | 25,11 | 24,86 | 24,96 | 24,96 | 577 |
| 24. Nov. 2022 | 24,88 | 25,07 | 24,88 | 25,07 | 25,07 | 115 |
| 23. Nov. 2022 | 24,99 | 24,99 | 24,87 | 24,87 | 24,87 | 620 |
| 22. Nov. 2022 | 24,51 | 24,78 | 24,51 | 24,65 | 24,65 | 372 |
| 21. Nov. 2022 | 24,10 | 24,51 | 24,10 | 24,51 | 24,51 | 1 |
| 18. Nov. 2022 | 23,55 | 24,07 | 23,55 | 24,07 | 24,07 | 475 |
| 17. Nov. 2022 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
| 16. Nov. 2022 | 24,00 | 24,03 | 23,76 | 24,03 | 24,03 | 457 |
| 15. Nov. 2022 | 24,41 | 24,41 | 24,17 | 24,37 | 24,37 | 241 |
| 14. Nov. 2022 | 24,43 | 24,43 | 24,27 | 24,27 | 24,27 | 5 |
| 11. Nov. 2022 | 24,07 | 24,12 | 24,07 | 24,12 | 24,12 | 10 |
| 10. Nov. 2022 | 23,88 | 24,63 | 23,62 | 24,39 | 24,39 | 1.264 |
| 09. Nov. 2022 | 24,01 | 24,33 | 24,01 | 24,26 | 24,26 | 1.261 |
| 08. Nov. 2022 | 23,75 | 23,87 | 23,64 | 23,64 | 23,64 | 288 |
| 07. Nov. 2022 | 23,45 | 23,58 | 23,45 | 23,47 | 23,47 | 970 |
| 04. Nov. 2022 | 22,94 | 23,57 | 22,94 | 23,57 | 23,57 | 2 |
| 03. Nov. 2022 | 22,72 | 22,74 | 22,65 | 22,74 | 22,74 | 10 |
| 02. Nov. 2022 | 23,29 | 23,29 | 23,27 | 23,27 | 23,27 | 4 |
| 01. Nov. 2022 | 23,36 | 23,40 | 23,36 | 23,37 | 23,37 | 34 |
| 31. Okt. 2022 | 23,05 | 23,08 | 22,94 | 22,94 | 22,94 | 213 |
| 31. Okt. 2022 | 0.3 Dividende | |||||
| 28. Okt. 2022 | 23,48 | 23,50 | 23,40 | 23,49 | 23,19 | 1.362 |
| 27. Okt. 2022 | 23,64 | 23,85 | 23,54 | 23,54 | 23,24 | 1.803 |
| 26. Okt. 2022 | 23,55 | 23,82 | 23,55 | 23,82 | 23,52 | 3 |
| 25. Okt. 2022 | 23,41 | 23,55 | 23,23 | 23,55 | 23,25 | 2.177 |
| 24. Okt. 2022 | 22,91 | 22,93 | 22,82 | 22,88 | 22,59 | 533 |
| 21. Okt. 2022 | 22,26 | 22,29 | 21,85 | 22,22 | 21,94 | 845 |
| 20. Okt. 2022 | 22,67 | 23,20 | 22,67 | 23,20 | 22,90 | 227 |
| 19. Okt. 2022 | 22,52 | 22,71 | 22,52 | 22,71 | 22,42 | 92 |
| 18. Okt. 2022 | 22,57 | 22,91 | 22,57 | 22,67 | 22,38 | 1.698 |
| 17. Okt. 2022 | 22,02 | 22,28 | 22,02 | 22,28 | 22,00 | 339 |
| 14. Okt. 2022 | 22,36 | 22,36 | 21,93 | 21,93 | 21,65 | 40 |
| 13. Okt. 2022 | 22,04 | 22,06 | 22,02 | 22,02 | 21,74 | 537 |
| 12. Okt. 2022 | 22,23 | 22,23 | 21,83 | 22,05 | 21,77 | 280 |
| 11. Okt. 2022 | 21,93 | 22,05 | 21,92 | 22,04 | 21,76 | 606 |
| 10. Okt. 2022 | 21,75 | 21,93 | 21,64 | 21,64 | 21,36 | 4.990 |
| 07. Okt. 2022 | 21,55 | 21,81 | 21,55 | 21,81 | 21,53 | 1.625 |
| 06. Okt. 2022 | 21,65 | 21,71 | 21,65 | 21,71 | 21,43 | 21 |
| 05. Okt. 2022 | 21,87 | 21,88 | 21,84 | 21,88 | 21,60 | 31 |
| 04. Okt. 2022 | 21,75 | 22,14 | 21,75 | 22,07 | 21,79 | 1.626 |
| 03. Okt. 2022 | 20,91 | 21,30 | 20,91 | 21,25 | 20,98 | 162 |
| 30. Sept. 2022 | 20,99 | 21,31 | 20,99 | 21,25 | 20,98 | 465 |
| 29. Sept. 2022 | 21,05 | 21,07 | 20,73 | 20,92 | 20,65 | 238 |
| 28. Sept. 2022 | 20,72 | 21,33 | 20,72 | 21,14 | 20,87 | 195 |
| 27. Sept. 2022 | 21,11 | 21,39 | 20,91 | 20,91 | 20,64 | 542 |
| 26. Sept. 2022 | 20,94 | 21,41 | 20,88 | 21,03 | 20,76 | 865 |
| 23. Sept. 2022 | 21,50 | 21,50 | 21,19 | 21,19 | 20,92 | 189 |
| 22. Sept. 2022 | 21,87 | 21,87 | 21,87 | 21,87 | 21,59 | - |
| 21. Sept. 2022 | 21,77 | 22,06 | 21,77 | 22,06 | 21,78 | 141 |
| 20. Sept. 2022 | 22,10 | 22,10 | 21,91 | 21,91 | 21,63 | 10 |
| 19. Sept. 2022 | 22,29 | 22,58 | 22,29 | 22,58 | 22,29 | 334 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
