Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.521,49 +133,73 (+0,34%) Gold
2.373,20 +32,90 (+1,41%) EUR/USD
1,0778 -0,0006 (-0,05%) Bitcoin EUR
56.201,07 -1.552,59 (-2,69%)
CapitaLand Integrated Commercial Trust (M3T.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:10AM CEST. Markt geöffnet.
Zeitraum:
10. Mai 2023 - 10. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 1,3310 | 1,3310 | 1,3310 | 1,3310 | 1,3310 | 73 |
| 09. Mai 2024 | 1,3122 | 1,3122 | 1,3122 | 1,3122 | 1,3122 | - |
| 08. Mai 2024 | 1,3118 | 1,3118 | 1,3118 | 1,3118 | 1,3118 | - |
| 07. Mai 2024 | 1,3058 | 1,3058 | 1,3058 | 1,3058 | 1,3058 | - |
| 06. Mai 2024 | 1,3062 | 1,3460 | 1,3062 | 1,3460 | 1,3460 | 73 |
| 03. Mai 2024 | 1,3226 | 1,3226 | 1,3226 | 1,3226 | 1,3226 | - |
| 02. Mai 2024 | 1,3184 | 1,3184 | 1,3184 | 1,3184 | 1,3184 | - |
| 30. Apr. 2024 | 1,3184 | 1,3184 | 1,3184 | 1,3184 | 1,3184 | - |
| 29. Apr. 2024 | 1,3234 | 1,3234 | 1,3234 | 1,3234 | 1,3234 | - |
| 26. Apr. 2024 | 1,3232 | 1,3232 | 1,3232 | 1,3232 | 1,3232 | - |
| 25. Apr. 2024 | 1,3316 | 1,3780 | 1,3316 | 1,3780 | 1,3780 | 6.000 |
| 24. Apr. 2024 | 1,3336 | 1,3336 | 1,3336 | 1,3336 | 1,3336 | - |
| 23. Apr. 2024 | 1,2956 | 1,2956 | 1,2956 | 1,2956 | 1,2956 | - |
| 22. Apr. 2024 | 1,2622 | 1,2622 | 1,2622 | 1,2622 | 1,2622 | - |
| 19. Apr. 2024 | 1,2768 | 1,2768 | 1,2768 | 1,2768 | 1,2768 | - |
| 18. Apr. 2024 | 1,2690 | 1,2690 | 1,2690 | 1,2690 | 1,2690 | - |
| 17. Apr. 2024 | 1,2652 | 1,2652 | 1,2652 | 1,2652 | 1,2652 | - |
| 16. Apr. 2024 | 1,2638 | 1,2638 | 1,2638 | 1,2638 | 1,2638 | - |
| 15. Apr. 2024 | 1,2910 | 1,2910 | 1,2910 | 1,2910 | 1,2910 | - |
| 12. Apr. 2024 | 1,3024 | 1,3024 | 1,3024 | 1,3024 | 1,3024 | - |
| 11. Apr. 2024 | 1,3214 | 1,3214 | 1,3214 | 1,3214 | 1,3214 | - |
| 10. Apr. 2024 | 1,3296 | 1,3296 | 1,3296 | 1,3296 | 1,3296 | - |
| 09. Apr. 2024 | 1,3328 | 1,3328 | 1,3328 | 1,3328 | 1,3328 | - |
| 08. Apr. 2024 | 1,3270 | 1,3270 | 1,3270 | 1,3270 | 1,3270 | - |
| 05. Apr. 2024 | 1,3222 | 1,3222 | 1,3222 | 1,3222 | 1,3222 | - |
| 04. Apr. 2024 | 1,3344 | 1,3344 | 1,3344 | 1,3344 | 1,3344 | - |
| 03. Apr. 2024 | 1,3194 | 1,3194 | 1,3194 | 1,3194 | 1,3194 | - |
| 02. Apr. 2024 | 1,3366 | 1,3366 | 1,3366 | 1,3366 | 1,3366 | - |
| 28. März 2024 | 1,3376 | 1,3376 | 1,3376 | 1,3376 | 1,3376 | - |
| 27. März 2024 | 1,3434 | 1,3434 | 1,3434 | 1,3434 | 1,3434 | - |
| 26. März 2024 | 1,3442 | 1,3442 | 1,3442 | 1,3442 | 1,3442 | - |
| 25. März 2024 | 1,3392 | 1,3392 | 1,3306 | 1,3306 | 1,3306 | 800 |
| 22. März 2024 | 1,3296 | 1,3768 | 1,3296 | 1,3768 | 1,3768 | 2.000 |
| 21. März 2024 | 1,3336 | 1,3336 | 1,3336 | 1,3336 | 1,3336 | - |
| 20. März 2024 | 1,3026 | 1,3026 | 1,3026 | 1,3026 | 1,3026 | - |
| 19. März 2024 | 1,2834 | 1,2834 | 1,2834 | 1,2834 | 1,2834 | - |
| 18. März 2024 | 1,2904 | 1,2904 | 1,2904 | 1,2904 | 1,2904 | - |
| 15. März 2024 | 1,2994 | 1,2994 | 1,2994 | 1,2994 | 1,2994 | - |
| 14. März 2024 | 1,3106 | 1,3106 | 1,3106 | 1,3106 | 1,3106 | - |
| 13. März 2024 | 1,2960 | 1,2960 | 1,2960 | 1,2960 | 1,2960 | - |
| 12. März 2024 | 1,3264 | 1,3264 | 1,3010 | 1,3010 | 1,3010 | 4.000 |
| 11. März 2024 | 1,3188 | 1,3188 | 1,3188 | 1,3188 | 1,3188 | - |
| 08. März 2024 | 1,3002 | 1,3002 | 1,3002 | 1,3002 | 1,3002 | - |
| 07. März 2024 | 1,2838 | 1,2838 | 1,2838 | 1,2838 | 1,2838 | - |
| 06. März 2024 | 1,2976 | 1,2976 | 1,2976 | 1,2976 | 1,2976 | - |
| 05. März 2024 | 1,2838 | 1,2838 | 1,2838 | 1,2838 | 1,2838 | - |
| 04. März 2024 | 1,2908 | 1,2908 | 1,2908 | 1,2908 | 1,2908 | - |
| 01. März 2024 | 1,2930 | 1,2930 | 1,2930 | 1,2930 | 1,2930 | - |
| 29. Feb. 2024 | 1,3192 | 1,3192 | 1,3192 | 1,3192 | 1,3192 | - |
| 28. Feb. 2024 | 1,2842 | 1,2842 | 1,2842 | 1,2842 | 1,2842 | - |
| 27. Feb. 2024 | 1,2830 | 1,2830 | 1,2830 | 1,2830 | 1,2830 | - |
| 26. Feb. 2024 | 1,3064 | 1,3064 | 1,3064 | 1,3064 | 1,3064 | - |
| 23. Feb. 2024 | 1,3140 | 1,3140 | 1,3140 | 1,3140 | 1,3140 | - |
| 22. Feb. 2024 | 1,3272 | 1,3272 | 1,3272 | 1,3272 | 1,3272 | - |
| 21. Feb. 2024 | 1,3356 | 1,3356 | 1,3356 | 1,3356 | 1,3356 | - |
| 20. Feb. 2024 | 1,3316 | 1,3316 | 1,3316 | 1,3316 | 1,3316 | - |
| 19. Feb. 2024 | 1,3308 | 1,3308 | 1,3308 | 1,3308 | 1,3308 | - |
| 16. Feb. 2024 | 1,3324 | 1,3324 | 1,3324 | 1,3324 | 1,3324 | - |
| 15. Feb. 2024 | 1,2944 | 1,2944 | 1,2944 | 1,2944 | 1,2944 | - |
| 14. Feb. 2024 | 1,3018 | 1,3018 | 1,3018 | 1,3018 | 1,3018 | - |
| 14. Feb. 2024 | 0.0545 Dividende | |||||
| 13. Feb. 2024 | 1,3526 | 1,4056 | 1,3526 | 1,4056 | 1,3511 | 5.845 |
| 12. Feb. 2024 | 1,3320 | 1,3320 | 1,3320 | 1,3320 | 1,2804 | - |
| 09. Feb. 2024 | 1,3442 | 1,3442 | 1,3442 | 1,3442 | 1,2921 | - |
| 08. Feb. 2024 | 1,3384 | 1,3384 | 1,3384 | 1,3384 | 1,2865 | - |
| 07. Feb. 2024 | 1,3558 | 1,3558 | 1,3558 | 1,3558 | 1,3032 | - |
| 06. Feb. 2024 | 1,3328 | 1,3328 | 1,3328 | 1,3328 | 1,2811 | - |
| 05. Feb. 2024 | 1,3262 | 1,3730 | 1,3262 | 1,3730 | 1,3198 | 8 |
| 02. Feb. 2024 | 1,3630 | 1,3630 | 1,3630 | 1,3630 | 1,3102 | - |
| 01. Feb. 2024 | 1,3404 | 1,3404 | 1,3404 | 1,3404 | 1,2884 | - |
| 31. Jan. 2024 | 1,3656 | 1,3656 | 1,3656 | 1,3656 | 1,3127 | - |
| 30. Jan. 2024 | 1,3396 | 1,3396 | 1,3396 | 1,3396 | 1,2877 | - |
| 29. Jan. 2024 | 1,3208 | 1,3208 | 1,3208 | 1,3208 | 1,2696 | - |
| 26. Jan. 2024 | 1,3230 | 1,3230 | 1,3230 | 1,3230 | 1,2717 | - |
| 25. Jan. 2024 | 1,3170 | 1,3640 | 1,3170 | 1,3640 | 1,3111 | 18 |
| 24. Jan. 2024 | 1,3538 | 1,3538 | 1,3538 | 1,3538 | 1,3013 | - |
| 23. Jan. 2024 | 1,3498 | 1,3498 | 1,3498 | 1,3498 | 1,2975 | - |
| 22. Jan. 2024 | 1,3332 | 1,3332 | 1,3332 | 1,3332 | 1,2815 | - |
| 19. Jan. 2024 | 1,3218 | 1,3218 | 1,3218 | 1,3218 | 1,2705 | - |
| 18. Jan. 2024 | 1,3188 | 1,3188 | 1,3188 | 1,3188 | 1,2677 | - |
| 17. Jan. 2024 | 1,3282 | 1,3742 | 1,3282 | 1,3742 | 1,3209 | 14 |
| 16. Jan. 2024 | 1,3570 | 1,3570 | 1,3570 | 1,3570 | 1,3044 | - |
| 15. Jan. 2024 | 1,3970 | 1,3970 | 1,3970 | 1,3970 | 1,3428 | - |
| 12. Jan. 2024 | 1,3496 | 1,3970 | 1,3496 | 1,3970 | 1,3428 | 45 |
| 11. Jan. 2024 | 1,3634 | 1,3634 | 1,3634 | 1,3634 | 1,3105 | - |
| 10. Jan. 2024 | 1,3324 | 1,3324 | 1,3324 | 1,3324 | 1,2807 | - |
| 09. Jan. 2024 | 1,3542 | 1,3542 | 1,3542 | 1,3542 | 1,3017 | - |
| 08. Jan. 2024 | 1,3674 | 1,3674 | 1,3596 | 1,3596 | 1,3069 | 64 |
| 05. Jan. 2024 | 1,3480 | 1,3952 | 1,3480 | 1,3952 | 1,3411 | 160 |
| 04. Jan. 2024 | 1,3496 | 1,3496 | 1,3496 | 1,3496 | 1,2973 | - |
| 03. Jan. 2024 | 1,3774 | 1,3774 | 1,3774 | 1,3774 | 1,3240 | - |
| 02. Jan. 2024 | 1,3720 | 1,3724 | 1,3720 | 1,3724 | 1,3192 | 4.190 |
| 29. Dez. 2023 | 1,3986 | 1,3986 | 1,3986 | 1,3986 | 1,3444 | - |
| 28. Dez. 2023 | 1,3734 | 1,3734 | 1,3734 | 1,3734 | 1,3201 | - |
| 27. Dez. 2023 | 1,3556 | 1,3556 | 1,3556 | 1,3556 | 1,3030 | - |
| 22. Dez. 2023 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 1,2928 | - |
| 21. Dez. 2023 | 1,3402 | 1,3402 | 1,3402 | 1,3402 | 1,2882 | - |
| 20. Dez. 2023 | 1,3324 | 1,3324 | 1,3324 | 1,3324 | 1,2807 | - |
| 19. Dez. 2023 | 1,3536 | 1,3536 | 1,3536 | 1,3536 | 1,3011 | - |
| 18. Dez. 2023 | 1,3412 | 1,3412 | 1,3412 | 1,3412 | 1,2892 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
