Deutsche Märkte öffnen in 2 Stunden 27 Minuten
Nikkei 225
39.193,84 +155,68 (+0,40%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
63.045,39 -1.617,16 (-2,50%) CMC Crypto 200
1.408,33 -38,34 (-2,65%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
I.Kloukinas-I.Lappas S.A. (KLM.AT)
Athens - Athens Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:10PM 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 | 1,6200 | 1,6650 | 1,5950 | 1,6600 | 1,6600 | 23.582 |
| 07. Juni 2024 | 1,6850 | 1,6850 | 1,6200 | 1,6600 | 1,6600 | 14.209 |
| 06. Juni 2024 | 1,6650 | 1,6800 | 1,6500 | 1,6800 | 1,6800 | 19.217 |
| 05. Juni 2024 | 1,6450 | 1,6600 | 1,6000 | 1,6450 | 1,6450 | 24.839 |
| 04. Juni 2024 | 1,6750 | 1,6750 | 1,6100 | 1,6100 | 1,6100 | 56.082 |
| 03. Juni 2024 | 1,6000 | 1,7050 | 1,5500 | 1,6750 | 1,6750 | 120.859 |
| 31. Mai 2024 | 1,5200 | 1,5200 | 1,4650 | 1,5150 | 1,5150 | 26.327 |
| 30. Mai 2024 | 1,5700 | 1,5950 | 1,4700 | 1,5200 | 1,5200 | 35.224 |
| 29. Mai 2024 | 1,7100 | 1,7200 | 1,5500 | 1,5500 | 1,5500 | 210.607 |
| 28. Mai 2024 | 1,6800 | 1,6900 | 1,6250 | 1,6350 | 1,6350 | 17.423 |
| 27. Mai 2024 | 1,6750 | 1,6750 | 1,6150 | 1,6500 | 1,6500 | 10.167 |
| 24. Mai 2024 | 1,6650 | 1,6750 | 1,6100 | 1,6300 | 1,6300 | 41.453 |
| 23. Mai 2024 | 1,6600 | 1,6600 | 1,6050 | 1,6300 | 1,6300 | 8.872 |
| 22. Mai 2024 | 1,6950 | 1,6950 | 1,6400 | 1,6650 | 1,6650 | 7.699 |
| 21. Mai 2024 | 1,6950 | 1,7000 | 1,6600 | 1,6750 | 1,6750 | 12.305 |
| 20. Mai 2024 | 1,6200 | 1,7000 | 1,6200 | 1,6750 | 1,6750 | 49.736 |
| 17. Mai 2024 | 1,6300 | 1,7000 | 1,6100 | 1,6500 | 1,6500 | 52.314 |
| 16. Mai 2024 | 1,6300 | 1,6350 | 1,6000 | 1,6150 | 1,6150 | 23.600 |
| 15. Mai 2024 | 1,6150 | 1,6300 | 1,5850 | 1,6250 | 1,6250 | 15.680 |
| 14. Mai 2024 | 1,6400 | 1,6400 | 1,5900 | 1,6150 | 1,6150 | 7.331 |
| 13. Mai 2024 | 1,6350 | 1,6500 | 1,6000 | 1,6250 | 1,6250 | 14.253 |
| 10. Mai 2024 | 1,6200 | 1,6550 | 1,6200 | 1,6350 | 1,6350 | 15.605 |
| 09. Mai 2024 | 1,6300 | 1,6400 | 1,6150 | 1,6300 | 1,6300 | 26.715 |
| 08. Mai 2024 | 1,6050 | 1,6500 | 1,6000 | 1,6250 | 1,6250 | 33.390 |
| 02. Mai 2024 | 1,6600 | 1,6600 | 1,5800 | 1,6150 | 1,6150 | 9.761 |
| 30. Apr. 2024 | 1,6900 | 1,6900 | 1,5950 | 1,6350 | 1,6350 | 53.377 |
| 29. Apr. 2024 | 1,6100 | 1,6800 | 1,5650 | 1,6800 | 1,6800 | 37.387 |
| 26. Apr. 2024 | 1,5900 | 1,5900 | 1,5450 | 1,5900 | 1,5900 | 10.142 |
| 25. Apr. 2024 | 1,5650 | 1,5900 | 1,5450 | 1,5850 | 1,5850 | 8.137 |
| 24. Apr. 2024 | 1,6250 | 1,6250 | 1,5600 | 1,5650 | 1,5650 | 12.532 |
| 23. Apr. 2024 | 1,6100 | 1,6400 | 1,5700 | 1,5950 | 1,5950 | 10.455 |
| 22. Apr. 2024 | 1,5600 | 1,6150 | 1,5450 | 1,6000 | 1,6000 | 22.237 |
| 19. Apr. 2024 | 1,5250 | 1,5550 | 1,5200 | 1,5300 | 1,5300 | 11.813 |
| 18. Apr. 2024 | 1,5500 | 1,5500 | 1,5100 | 1,5350 | 1,5350 | 10.092 |
| 17. Apr. 2024 | 1,5300 | 1,5400 | 1,4850 | 1,5100 | 1,5100 | 34.776 |
| 16. Apr. 2024 | 1,5300 | 1,5350 | 1,4550 | 1,4800 | 1,4800 | 56.391 |
| 15. Apr. 2024 | 1,5200 | 1,5450 | 1,4900 | 1,5200 | 1,5200 | 63.486 |
| 12. Apr. 2024 | 1,5950 | 1,6500 | 1,5450 | 1,5450 | 1,5450 | 43.176 |
| 11. Apr. 2024 | 1,6300 | 1,6350 | 1,5850 | 1,6050 | 1,6050 | 15.096 |
| 10. Apr. 2024 | 1,6900 | 1,7300 | 1,6000 | 1,6300 | 1,6300 | 49.320 |
| 09. Apr. 2024 | 1,5550 | 1,7500 | 1,5200 | 1,6800 | 1,6800 | 172.063 |
| 08. Apr. 2024 | 1,5550 | 1,5550 | 1,5000 | 1,5500 | 1,5500 | 2.721 |
| 05. Apr. 2024 | 1,5600 | 1,5600 | 1,4750 | 1,5200 | 1,5200 | 9.825 |
| 04. Apr. 2024 | 1,5100 | 1,5550 | 1,5100 | 1,5500 | 1,5500 | 28.232 |
| 03. Apr. 2024 | 1,5050 | 1,5100 | 1,4600 | 1,5000 | 1,5000 | 16.622 |
| 02. Apr. 2024 | 1,5000 | 1,5700 | 1,4500 | 1,4600 | 1,4600 | 59.939 |
| 28. März 2024 | 1,4800 | 1,5250 | 1,4800 | 1,4900 | 1,4900 | 14.051 |
| 27. März 2024 | 1,5450 | 1,5450 | 1,4800 | 1,4800 | 1,4800 | 11.922 |
| 26. März 2024 | 1,5650 | 1,5650 | 1,4900 | 1,5100 | 1,5100 | 5.804 |
| 22. März 2024 | 1,5800 | 1,5800 | 1,4900 | 1,5200 | 1,5200 | 67.902 |
| 21. März 2024 | 1,6100 | 1,6100 | 1,5400 | 1,5500 | 1,5500 | 48.542 |
| 20. März 2024 | 1,5950 | 1,6000 | 1,5300 | 1,5400 | 1,5400 | 24.127 |
| 19. März 2024 | 1,6050 | 1,6050 | 1,5500 | 1,5600 | 1,5600 | 17.582 |
| 15. März 2024 | 1,6200 | 1,6200 | 1,5850 | 1,6100 | 1,6100 | 10.828 |
| 14. März 2024 | 1,6450 | 1,6450 | 1,5600 | 1,5950 | 1,5950 | 13.010 |
| 13. März 2024 | 1,6450 | 1,6450 | 1,5650 | 1,6000 | 1,6000 | 24.673 |
| 12. März 2024 | 1,6550 | 1,6550 | 1,5650 | 1,6200 | 1,6200 | 11.707 |
| 11. März 2024 | 1,7000 | 1,7150 | 1,6000 | 1,6200 | 1,6200 | 50.752 |
| 08. März 2024 | 1,7100 | 1,7100 | 1,6450 | 1,6600 | 1,6600 | 56.607 |
| 07. März 2024 | 1,7050 | 1,7050 | 1,6300 | 1,6350 | 1,6350 | 40.061 |
| 06. März 2024 | 1,6400 | 1,6400 | 1,6000 | 1,6300 | 1,6300 | 10.178 |
| 05. März 2024 | 1,6350 | 1,6700 | 1,5850 | 1,6150 | 1,6150 | 19.580 |
| 04. März 2024 | 1,6250 | 1,6350 | 1,5900 | 1,6300 | 1,6300 | 6.389 |
| 01. März 2024 | 1,6400 | 1,6850 | 1,5900 | 1,6000 | 1,6000 | 34.777 |
| 29. Feb. 2024 | 1,6000 | 1,6400 | 1,5700 | 1,6400 | 1,6400 | 19.036 |
| 28. Feb. 2024 | 1,5800 | 1,6150 | 1,5200 | 1,6050 | 1,6050 | 34.527 |
| 27. Feb. 2024 | 1,6200 | 1,6800 | 1,5700 | 1,5800 | 1,5800 | 39.195 |
| 26. Feb. 2024 | 1,6900 | 1,7300 | 1,5850 | 1,6200 | 1,6200 | 76.830 |
| 23. Feb. 2024 | 1,7400 | 1,7400 | 1,6700 | 1,6900 | 1,6900 | 27.161 |
| 22. Feb. 2024 | 1,7800 | 1,7800 | 1,6950 | 1,7500 | 1,7500 | 41.681 |
| 21. Feb. 2024 | 1,7650 | 1,7800 | 1,6800 | 1,7250 | 1,7250 | 81.348 |
| 20. Feb. 2024 | 1,7450 | 1,8250 | 1,7200 | 1,7300 | 1,7300 | 127.060 |
| 19. Feb. 2024 | 1,5500 | 1,7550 | 1,5500 | 1,7400 | 1,7400 | 168.098 |
| 16. Feb. 2024 | 1,5750 | 1,5800 | 1,5450 | 1,5600 | 1,5600 | 14.770 |
| 15. Feb. 2024 | 1,5750 | 1,5750 | 1,5250 | 1,5700 | 1,5700 | 26.336 |
| 14. Feb. 2024 | 1,5400 | 1,6000 | 1,5200 | 1,5400 | 1,5400 | 56.603 |
| 13. Feb. 2024 | 1,5550 | 1,5550 | 1,5000 | 1,5300 | 1,5300 | 31.983 |
| 12. Feb. 2024 | 1,5500 | 1,5850 | 1,5300 | 1,5500 | 1,5500 | 46.201 |
| 09. Feb. 2024 | 1,5600 | 1,5950 | 1,5400 | 1,5500 | 1,5500 | 48.925 |
| 08. Feb. 2024 | 1,5600 | 1,5650 | 1,5150 | 1,5600 | 1,5600 | 28.634 |
| 07. Feb. 2024 | 1,5450 | 1,5700 | 1,5050 | 1,5350 | 1,5350 | 40.775 |
| 06. Feb. 2024 | 1,5950 | 1,5950 | 1,5100 | 1,5450 | 1,5450 | 94.455 |
| 05. Feb. 2024 | 1,5900 | 1,6050 | 1,5400 | 1,5900 | 1,5900 | 9.324 |
| 02. Feb. 2024 | 1,5700 | 1,6050 | 1,5300 | 1,5700 | 1,5700 | 42.706 |
| 01. Feb. 2024 | 1,5600 | 1,5800 | 1,5300 | 1,5350 | 1,5350 | 19.902 |
| 31. Jan. 2024 | 1,6050 | 1,6050 | 1,5250 | 1,5500 | 1,5500 | 60.832 |
| 30. Jan. 2024 | 1,6100 | 1,6100 | 1,5600 | 1,5800 | 1,5800 | 29.208 |
| 29. Jan. 2024 | 1,6400 | 1,6700 | 1,5750 | 1,5850 | 1,5850 | 45.517 |
| 26. Jan. 2024 | 1,6700 | 1,7200 | 1,6200 | 1,6200 | 1,6200 | 68.584 |
| 25. Jan. 2024 | 1,6750 | 1,6750 | 1,5900 | 1,6400 | 1,6400 | 46.415 |
| 24. Jan. 2024 | 1,7050 | 1,7050 | 1,5950 | 1,6300 | 1,6300 | 35.891 |
| 23. Jan. 2024 | 1,6950 | 1,7400 | 1,6500 | 1,6600 | 1,6600 | 43.213 |
| 22. Jan. 2024 | 1,6100 | 1,7300 | 1,6100 | 1,6800 | 1,6800 | 113.868 |
| 19. Jan. 2024 | 1,6550 | 1,6950 | 1,6100 | 1,6100 | 1,6100 | 41.868 |
| 18. Jan. 2024 | 1,5800 | 1,7000 | 1,5800 | 1,6850 | 1,6850 | 113.772 |
| 17. Jan. 2024 | 1,4650 | 1,6150 | 1,4300 | 1,5700 | 1,5700 | 104.302 |
| 16. Jan. 2024 | 1,4700 | 1,5350 | 1,4250 | 1,4250 | 1,4250 | 100.070 |
| 15. Jan. 2024 | 1,5500 | 1,5550 | 1,4800 | 1,4800 | 1,4800 | 136.514 |
| 12. Jan. 2024 | 1,6050 | 1,6050 | 1,5100 | 1,5500 | 1,5500 | 74.916 |
| 11. Jan. 2024 | 1,6350 | 1,6350 | 1,5600 | 1,5800 | 1,5800 | 67.402 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
