Deutsche Märkte schließen in 8 Stunden 20 Minuten

Amundi STOXX Europe 600 Energy ESG Screened (LOGS.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
56,52+0,50 (+0,89%)
Ab 05:36PM CET. Markt geöffnet.
Zeitraum:
04. Dez. 2022 - 04. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 202356,2656,5256,1956,5256,52158
30. Nov. 202355,7656,6655,7656,0256,026.172
29. Nov. 202355,2655,5855,2255,2255,22230
28. Nov. 202354,9755,1254,9755,0155,011.341
27. Nov. 202354,8755,1154,8755,1155,11190
24. Nov. 202354,7855,1354,7855,1355,13619
23. Nov. 202354,8154,8554,6254,8154,81870
22. Nov. 202355,2055,2054,2054,3354,333.527
21. Nov. 202355,5855,5854,9454,9454,946
20. Nov. 202355,4155,6655,4155,6655,6625
17. Nov. 202354,4755,1154,4755,1155,111.406
16. Nov. 202355,0655,0654,0554,0554,0534
15. Nov. 202355,3355,3855,0755,3855,38125
14. Nov. 202354,8755,0654,3655,0655,06360
13. Nov. 202353,9754,7153,9754,7154,71742
10. Nov. 202353,9954,0153,7254,0154,0171
09. Nov. 202353,1553,9953,1553,9953,99186
08. Nov. 202353,3553,5653,1953,4753,471.147
07. Nov. 202353,5853,5853,0453,0453,0480
06. Nov. 202354,2554,5654,2554,5154,511.015
03. Nov. 202354,5654,6353,9854,1254,12384
02. Nov. 202353,5354,3153,4354,3154,3120.453
01. Nov. 202353,0653,7852,9453,3353,33511
31. Okt. 202353,4353,5453,0053,5353,531.211
30. Okt. 202354,2254,3353,8854,1354,1336.620
27. Okt. 202355,1655,1754,0954,0954,0935.097
26. Okt. 202354,4654,6654,0554,5054,50384
25. Okt. 202354,6954,7854,4654,4654,4635
24. Okt. 202354,3855,1754,3854,8154,81753
23. Okt. 202354,6954,7654,0854,3754,37112
20. Okt. 202355,6855,6855,2055,2055,20339
19. Okt. 202356,3756,3755,7555,7555,752
18. Okt. 202356,9056,9056,3956,3956,3919.485
17. Okt. 202356,5756,7356,4256,6356,632.855
16. Okt. 202356,9356,9356,2256,4656,4698
13. Okt. 202356,1056,4556,1056,3556,351.774
12. Okt. 202355,6856,4355,6855,8955,892.660
11. Okt. 202355,8856,1955,2055,2055,203.088
10. Okt. 202354,7155,5354,7155,5255,5235
09. Okt. 202354,4854,6253,8954,5354,533.709
06. Okt. 202353,1253,2253,1053,2253,22139
05. Okt. 202353,0053,0052,4252,9152,91170
04. Okt. 202353,9854,1852,7853,0853,08298
03. Okt. 202354,9255,1154,2754,2754,272.974
02. Okt. 202356,7456,7455,0055,2255,222.599
29. Sept. 202356,7857,1156,5856,5856,58575
28. Sept. 202356,9957,2656,6956,9056,90186
27. Sept. 202355,7156,5855,7156,5856,5830
26. Sept. 202356,1056,1055,7755,7855,78620
25. Sept. 202356,7056,8756,0956,5556,55220
22. Sept. 202356,9857,0956,6456,8156,81288
21. Sept. 202357,0057,0056,5956,8756,8769
20. Sept. 202357,4257,4356,8857,4357,43295
19. Sept. 202357,2957,5657,2957,5657,56-
18. Sept. 202357,8457,8457,2557,2557,2520
15. Sept. 202358,2558,2557,4757,5257,52863
14. Sept. 202356,4557,7756,4557,6457,642.014
13. Sept. 202356,0756,4555,8856,0656,0615.148
12. Sept. 202356,3656,4656,0856,4656,46357
11. Sept. 202356,2056,4956,2056,4956,49720
08. Sept. 202355,8056,1155,7856,0456,047.893
07. Sept. 202355,9855,9855,6855,9155,91194
06. Sept. 202355,9856,1855,8256,1856,18137
05. Sept. 202355,6556,5755,6156,3456,347.882
04. Sept. 202356,4056,4356,0056,0056,00145
01. Sept. 202355,8256,3655,8256,1956,1911.907
31. Aug. 202355,1055,1755,0155,0155,0122
30. Aug. 202355,4155,4155,1255,1255,1278
29. Aug. 202355,2355,4855,2355,3155,31103
28. Aug. 202354,3354,8754,3354,8154,81182
25. Aug. 202354,0854,3954,0854,2454,2431
24. Aug. 202353,9554,2153,9553,9953,99137
23. Aug. 202354,1454,1453,8153,8153,81249
22. Aug. 202353,9454,2553,9454,1954,19-
21. Aug. 202353,8054,2953,8053,8453,84536
18. Aug. 202353,6653,6653,0753,6153,61622
17. Aug. 202353,8354,0753,8353,8953,8930
16. Aug. 202353,8354,0353,8154,0354,03700
15. Aug. 202354,8254,8253,9654,0254,02245
14. Aug. 202354,5054,6854,5054,5754,57102
11. Aug. 202354,8054,9354,6654,9354,932.000
10. Aug. 202355,4655,4755,1655,2055,201.855
09. Aug. 202355,3855,8155,3855,4955,495
08. Aug. 202354,6954,7654,2254,7654,76-
07. Aug. 202354,9855,0254,7054,9254,92548
04. Aug. 202354,8055,2154,7955,2055,20276
03. Aug. 202354,1054,6853,8454,6854,681.967
02. Aug. 202355,1155,2354,4854,6054,602.587
01. Aug. 202355,9956,1755,3055,3055,30306
31. Juli 202355,5455,7155,3655,7155,71183
28. Juli 202355,3155,3255,0055,1955,1990
27. Juli 202355,9555,9555,5955,6555,6510.815
26. Juli 202356,3456,4055,9556,3656,36211
25. Juli 202356,4056,4056,3556,4056,403.460
24. Juli 202355,4556,3855,4556,3856,38294
21. Juli 202355,4855,5655,3155,5655,566.799
20. Juli 202354,8455,1754,8455,1755,177
19. Juli 202354,1654,8154,1654,7554,7548
18. Juli 202353,2454,1453,2454,1454,142.594
17. Juli 202353,0753,6553,0753,3953,39920
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...