Deutsche Märkte schließen in 6 Stunden 25 Minuten
DAX
18.509,65 +104,01 (+0,57%) Euro Stoxx 50
4.992,10 +38,73 (+0,78%) Dow Jones 30
38.711,29 +140,26 (+0,36%) Gold
2.352,80 +5,40 (+0,23%) EUR/USD
1,0877 -0,0006 (-0,05%) Bitcoin EUR
65.254,29 +1.962,62 (+3,10%)
Integrated System Credit Consulting Fintech S.p.A. (L7H.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 09:59AM CEST. Markt geöffnet.
Zeitraum:
05. Juni 2023 - 05. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 05. Juni 2024 | 2,0600 | 2,0600 | 2,0000 | 2,0000 | 2,0000 | 100 |
| 04. Juni 2024 | 1,9600 | 1,9600 | 1,9000 | 1,9400 | 1,9400 | - |
| 03. Juni 2024 | 1,9600 | 1,9600 | 1,9200 | 1,9600 | 1,9600 | - |
| 31. Mai 2024 | 1,9200 | 1,9200 | 1,9000 | 1,9200 | 1,9200 | - |
| 30. Mai 2024 | 1,9800 | 1,9800 | 1,9200 | 1,9200 | 1,9200 | - |
| 29. Mai 2024 | 1,9600 | 1,9600 | 1,9000 | 1,9400 | 1,9400 | - |
| 28. Mai 2024 | 1,9800 | 1,9800 | 1,9200 | 1,9200 | 1,9200 | - |
| 27. Mai 2024 | 2,0000 | 2,0000 | 1,9200 | 1,9200 | 1,9200 | - |
| 24. Mai 2024 | 2,0800 | 2,0800 | 2,0000 | 2,0000 | 2,0000 | - |
| 23. Mai 2024 | 2,0200 | 2,0200 | 1,9800 | 2,0000 | 2,0000 | - |
| 22. Mai 2024 | 2,1600 | 2,1600 | 2,0400 | 2,0400 | 2,0400 | - |
| 21. Mai 2024 | 2,2200 | 2,2200 | 2,1400 | 2,1400 | 2,1400 | - |
| 20. Mai 2024 | 2,2600 | 2,2600 | 2,1600 | 2,1600 | 2,1600 | - |
| 17. Mai 2024 | 2,2600 | 2,2600 | 2,1800 | 2,2000 | 2,2000 | - |
| 16. Mai 2024 | 2,2800 | 2,2800 | 2,2200 | 2,2200 | 2,2200 | - |
| 15. Mai 2024 | 2,3000 | 2,3000 | 2,1200 | 2,2400 | 2,2400 | - |
| 14. Mai 2024 | 2,4200 | 2,4200 | 2,3600 | 2,3600 | 2,3600 | - |
| 13. Mai 2024 | 2,5000 | 2,5000 | 2,3600 | 2,3600 | 2,3600 | - |
| 10. Mai 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 09. Mai 2024 | 1,8800 | 2,0400 | 1,8500 | 2,0400 | 2,0400 | - |
| 08. Mai 2024 | 2,0000 | 2,0000 | 1,8800 | 1,8800 | 1,8800 | - |
| 07. Mai 2024 | 2,0600 | 2,0600 | 1,9400 | 1,9400 | 1,9400 | - |
| 06. Mai 2024 | 1,9800 | 1,9800 | 1,9200 | 1,9200 | 1,9200 | - |
| 03. Mai 2024 | 2,0400 | 2,0400 | 1,9400 | 1,9400 | 1,9400 | - |
| 02. Mai 2024 | 2,0800 | 2,0800 | 1,9800 | 1,9800 | 1,9800 | - |
| 30. Apr. 2024 | 2,1400 | 2,1400 | 2,0800 | 2,0800 | 2,0800 | - |
| 29. Apr. 2024 | 2,1800 | 2,1800 | 2,1000 | 2,1000 | 2,1000 | - |
| 26. Apr. 2024 | 2,1800 | 2,1800 | 2,1200 | 2,1200 | 2,1200 | - |
| 25. Apr. 2024 | 2,2200 | 2,2200 | 2,0800 | 2,0800 | 2,0800 | - |
| 24. Apr. 2024 | 2,2800 | 2,2800 | 2,2200 | 2,2200 | 2,2200 | - |
| 23. Apr. 2024 | 2,2800 | 2,2800 | 2,2600 | 2,2600 | 2,2600 | - |
| 22. Apr. 2024 | 2,3000 | 2,3000 | 2,2800 | 2,2800 | 2,2800 | - |
| 19. Apr. 2024 | 2,3800 | 2,3800 | 2,2200 | 2,2200 | 2,2200 | - |
| 18. Apr. 2024 | 2,3800 | 2,3800 | 2,3000 | 2,3400 | 2,3400 | - |
| 17. Apr. 2024 | 2,3800 | 2,3800 | 2,3200 | 2,3400 | 2,3400 | - |
| 16. Apr. 2024 | 2,2200 | 2,2400 | 2,2200 | 2,2200 | 2,2200 | - |
| 15. Apr. 2024 | 2,4800 | 2,4800 | 2,2400 | 2,2400 | 2,2400 | - |
| 12. Apr. 2024 | 2,7400 | 2,7400 | 2,5000 | 2,5000 | 2,5000 | - |
| 11. Apr. 2024 | 2,7400 | 2,7400 | 2,5000 | 2,5000 | 2,5000 | - |
| 10. Apr. 2024 | 2,7400 | 2,7400 | 2,6400 | 2,6400 | 2,6400 | - |
| 09. Apr. 2024 | 2,8200 | 2,8200 | 2,6600 | 2,6600 | 2,6600 | - |
| 08. Apr. 2024 | 2,8200 | 2,8200 | 2,7200 | 2,7200 | 2,7200 | - |
| 05. Apr. 2024 | 2,8400 | 2,8400 | 2,7400 | 2,7400 | 2,7400 | - |
| 04. Apr. 2024 | 2,8400 | 2,8400 | 2,7600 | 2,7600 | 2,7600 | - |
| 03. Apr. 2024 | 3,0000 | 3,0000 | 2,7800 | 2,7800 | 2,7800 | - |
| 02. Apr. 2024 | 3,0000 | 3,0000 | 2,8600 | 2,8600 | 2,8600 | - |
| 28. März 2024 | 3,0000 | 3,0000 | 2,8600 | 2,8600 | 2,8600 | - |
| 27. März 2024 | 3,0000 | 3,0000 | 2,8600 | 2,8600 | 2,8600 | - |
| 26. März 2024 | 2,8200 | 2,8200 | 2,7000 | 2,7200 | 2,7200 | - |
| 25. März 2024 | 2,7600 | 2,7600 | 2,6600 | 2,6600 | 2,6600 | - |
| 22. März 2024 | 2,7200 | 2,7200 | 2,6400 | 2,6600 | 2,6600 | - |
| 21. März 2024 | 2,7000 | 2,7000 | 2,6600 | 2,6800 | 2,6800 | - |
| 20. März 2024 | 2,7000 | 2,7000 | 2,6200 | 2,6200 | 2,6200 | - |
| 19. März 2024 | 2,6200 | 2,6200 | 2,5600 | 2,6200 | 2,6200 | - |
| 18. März 2024 | 2,7400 | 2,7400 | 2,4800 | 2,4800 | 2,4800 | - |
| 15. März 2024 | 2,8000 | 2,8000 | 2,6400 | 2,6400 | 2,6400 | - |
| 14. März 2024 | 2,7200 | 2,7200 | 2,6600 | 2,7000 | 2,7000 | - |
| 13. März 2024 | 2,6600 | 2,6800 | 2,6400 | 2,6800 | 2,6800 | - |
| 12. März 2024 | 2,8000 | 2,8000 | 2,7000 | 2,7000 | 2,7000 | - |
| 11. März 2024 | 2,8000 | 2,8000 | 2,7000 | 2,7200 | 2,7200 | - |
| 08. März 2024 | 2,7600 | 2,7600 | 2,7000 | 2,7200 | 2,7200 | - |
| 07. März 2024 | 2,7800 | 2,7800 | 2,6600 | 2,6600 | 2,6600 | - |
| 06. März 2024 | 2,7800 | 2,7800 | 2,7200 | 2,7400 | 2,7400 | - |
| 05. März 2024 | 2,8200 | 2,8200 | 2,6800 | 2,6800 | 2,6800 | - |
| 04. März 2024 | 2,8000 | 2,8000 | 2,7400 | 2,7400 | 2,7400 | - |
| 01. März 2024 | 2,8400 | 2,8600 | 2,6800 | 2,6800 | 2,6800 | - |
| 29. Feb. 2024 | 2,8800 | 2,8800 | 2,8400 | 2,8400 | 2,8400 | - |
| 28. Feb. 2024 | 2,8800 | 2,8800 | 2,8400 | 2,8400 | 2,8400 | - |
| 27. Feb. 2024 | 3,0000 | 3,0000 | 2,8800 | 2,8800 | 2,8800 | - |
| 26. Feb. 2024 | 3,0000 | 3,0000 | 2,8800 | 2,9000 | 2,9000 | - |
| 23. Feb. 2024 | 3,0200 | 3,0200 | 2,8800 | 2,8800 | 2,8800 | - |
| 22. Feb. 2024 | 3,1600 | 3,1600 | 3,0400 | 3,0400 | 3,0400 | - |
| 21. Feb. 2024 | 2,9200 | 2,9400 | 2,8600 | 2,9400 | 2,9400 | - |
| 20. Feb. 2024 | 2,8400 | 2,8400 | 2,7600 | 2,7800 | 2,7800 | - |
| 19. Feb. 2024 | 2,8600 | 2,8600 | 2,7400 | 2,7400 | 2,7400 | - |
| 16. Feb. 2024 | 2,8600 | 2,8600 | 2,8200 | 2,8200 | 2,8200 | - |
| 15. Feb. 2024 | 2,8600 | 2,8600 | 2,8200 | 2,8400 | 2,8400 | - |
| 14. Feb. 2024 | 2,9000 | 2,9000 | 2,8400 | 2,8400 | 2,8400 | - |
| 13. Feb. 2024 | 3,0400 | 3,0400 | 2,9200 | 2,9200 | 2,9200 | - |
| 12. Feb. 2024 | 2,9400 | 2,9600 | 2,9400 | 2,9600 | 2,9600 | - |
| 09. Feb. 2024 | 2,8800 | 2,9400 | 2,8800 | 2,9400 | 2,9400 | - |
| 08. Feb. 2024 | 2,9400 | 2,9400 | 2,8400 | 2,8400 | 2,8400 | - |
| 07. Feb. 2024 | 3,2000 | 3,2000 | 2,9800 | 2,9800 | 2,9800 | - |
| 06. Feb. 2024 | 3,2400 | 3,2400 | 3,0800 | 3,0800 | 3,0800 | - |
| 05. Feb. 2024 | 3,2800 | 3,2800 | 3,2000 | 3,2000 | 3,2000 | - |
| 02. Feb. 2024 | 3,3400 | 3,3400 | 3,2400 | 3,2400 | 3,2400 | - |
| 01. Feb. 2024 | 3,4000 | 3,4000 | 3,2400 | 3,2400 | 3,2400 | - |
| 31. Jan. 2024 | 3,3000 | 3,3000 | 3,2800 | 3,2800 | 3,2800 | - |
| 30. Jan. 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 29. Jan. 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 26. Jan. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 25. Jan. 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 24. Jan. 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 23. Jan. 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 22. Jan. 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 19. Jan. 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 18. Jan. 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 17. Jan. 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 16. Jan. 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 15. Jan. 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
