Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.711,38 -7,47 (-0,01%)
Mirvac Group (MJB.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:18AM CEST
Zeitraum:
12. Mai 2023 - 12. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
| 09. Mai 2024 | 1,2304 | 1,2304 | 1,2304 | 1,2304 | 1,2304 | - |
| 08. Mai 2024 | 1,2430 | 1,2430 | 1,2430 | 1,2430 | 1,2430 | - |
| 07. Mai 2024 | 1,2312 | 1,2312 | 1,2312 | 1,2312 | 1,2312 | - |
| 06. Mai 2024 | 1,2170 | 1,2170 | 1,2170 | 1,2170 | 1,2170 | - |
| 03. Mai 2024 | 1,2260 | 1,2260 | 1,2260 | 1,2260 | 1,2260 | - |
| 02. Mai 2024 | 1,2144 | 1,2144 | 1,2144 | 1,2144 | 1,2144 | - |
| 30. Apr. 2024 | 1,2126 | 1,2126 | 1,2126 | 1,2126 | 1,2126 | - |
| 29. Apr. 2024 | 1,2304 | 1,2304 | 1,2304 | 1,2304 | 1,2304 | - |
| 26. Apr. 2024 | 1,2130 | 1,2130 | 1,2130 | 1,2130 | 1,2130 | - |
| 25. Apr. 2024 | 1,2274 | 1,2274 | 1,2274 | 1,2274 | 1,2274 | - |
| 24. Apr. 2024 | 1,2296 | 1,2296 | 1,2296 | 1,2296 | 1,2296 | - |
| 23. Apr. 2024 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | - |
| 22. Apr. 2024 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | - |
| 19. Apr. 2024 | 1,2328 | 1,2328 | 1,2328 | 1,2328 | 1,2328 | - |
| 18. Apr. 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | - |
| 17. Apr. 2024 | 1,2310 | 1,2310 | 1,2310 | 1,2310 | 1,2310 | - |
| 16. Apr. 2024 | 1,2522 | 1,2522 | 1,2522 | 1,2522 | 1,2522 | - |
| 15. Apr. 2024 | 1,3034 | 1,3034 | 1,3034 | 1,3034 | 1,3034 | - |
| 12. Apr. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 11. Apr. 2024 | 1,3294 | 1,3294 | 1,3294 | 1,3294 | 1,3294 | - |
| 10. Apr. 2024 | 1,3664 | 1,3664 | 1,3664 | 1,3664 | 1,3664 | - |
| 09. Apr. 2024 | 1,3626 | 1,3626 | 1,3626 | 1,3626 | 1,3626 | - |
| 08. Apr. 2024 | 1,3718 | 1,3718 | 1,3718 | 1,3718 | 1,3718 | - |
| 05. Apr. 2024 | 1,3658 | 1,3658 | 1,3658 | 1,3658 | 1,3658 | - |
| 04. Apr. 2024 | 1,3970 | 1,3970 | 1,3970 | 1,3970 | 1,3970 | - |
| 03. Apr. 2024 | 1,3666 | 1,3666 | 1,3666 | 1,3666 | 1,3666 | - |
| 02. Apr. 2024 | 1,3970 | 1,3970 | 1,3970 | 1,3970 | 1,3970 | - |
| 28. März 2024 | 1,3866 | 1,3866 | 1,3844 | 1,3844 | 1,3844 | - |
| 27. März 2024 | 1,3498 | 1,3498 | 1,3498 | 1,3498 | 1,3498 | - |
| 26. März 2024 | 1,3680 | 1,3680 | 1,3680 | 1,3680 | 1,3680 | - |
| 25. März 2024 | 1,3376 | 1,3376 | 1,3376 | 1,3376 | 1,3376 | - |
| 22. März 2024 | 1,2936 | 1,2936 | 1,2936 | 1,2936 | 1,2936 | - |
| 21. März 2024 | 1,2846 | 1,2846 | 1,2846 | 1,2846 | 1,2846 | - |
| 20. März 2024 | 1,2368 | 1,2368 | 1,2368 | 1,2368 | 1,2368 | - |
| 19. März 2024 | 1,2582 | 1,2604 | 1,2582 | 1,2604 | 1,2604 | - |
| 18. März 2024 | 1,2620 | 1,2620 | 1,2610 | 1,2610 | 1,2610 | - |
| 15. März 2024 | 1,2614 | 1,2614 | 1,2614 | 1,2614 | 1,2614 | - |
| 14. März 2024 | 1,2696 | 1,2696 | 1,2696 | 1,2696 | 1,2696 | - |
| 13. März 2024 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | - |
| 12. März 2024 | 1,2748 | 1,2748 | 1,2748 | 1,2748 | 1,2748 | - |
| 11. März 2024 | 1,2570 | 1,2570 | 1,2570 | 1,2570 | 1,2570 | - |
| 08. März 2024 | 1,2844 | 1,2844 | 1,2844 | 1,2844 | 1,2844 | - |
| 07. März 2024 | 1,2618 | 1,2618 | 1,2618 | 1,2618 | 1,2618 | - |
| 06. März 2024 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | - |
| 05. März 2024 | 1,2452 | 1,2452 | 1,2452 | 1,2452 | 1,2452 | - |
| 04. März 2024 | 1,2620 | 1,2620 | 1,2620 | 1,2620 | 1,2620 | - |
| 01. März 2024 | 1,2580 | 1,2580 | 1,2580 | 1,2580 | 1,2580 | - |
| 29. Feb. 2024 | 1,2798 | 1,3606 | 1,2798 | 1,3606 | 1,3606 | 118 |
| 28. Feb. 2024 | 1,2684 | 1,2684 | 1,2684 | 1,2684 | 1,2684 | - |
| 27. Feb. 2024 | 1,2640 | 1,3440 | 1,2640 | 1,3440 | 1,3440 | 250 |
| 26. Feb. 2024 | 1,2894 | 1,2894 | 1,2876 | 1,2876 | 1,2876 | - |
| 23. Feb. 2024 | 1,3110 | 1,3110 | 1,3110 | 1,3110 | 1,3110 | - |
| 22. Feb. 2024 | 1,3190 | 1,3190 | 1,3190 | 1,3190 | 1,3190 | - |
| 21. Feb. 2024 | 1,3202 | 1,3202 | 1,3202 | 1,3202 | 1,3202 | - |
| 20. Feb. 2024 | 1,3194 | 1,3194 | 1,3194 | 1,3194 | 1,3194 | - |
| 19. Feb. 2024 | 1,3262 | 1,3262 | 1,3262 | 1,3262 | 1,3262 | - |
| 16. Feb. 2024 | 1,3670 | 1,3670 | 1,3670 | 1,3670 | 1,3670 | - |
| 15. Feb. 2024 | 1,3404 | 1,3404 | 1,3404 | 1,3404 | 1,3404 | - |
| 14. Feb. 2024 | 1,3202 | 1,3202 | 1,3202 | 1,3202 | 1,3202 | - |
| 13. Feb. 2024 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | - |
| 12. Feb. 2024 | 1,3448 | 1,3448 | 1,3448 | 1,3448 | 1,3448 | - |
| 09. Feb. 2024 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | - |
| 08. Feb. 2024 | 1,3282 | 1,3282 | 1,3282 | 1,3282 | 1,3282 | - |
| 07. Feb. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 06. Feb. 2024 | 1,2662 | 1,2662 | 1,2662 | 1,2662 | 1,2662 | - |
| 05. Feb. 2024 | 1,2664 | 1,2664 | 1,2664 | 1,2664 | 1,2664 | - |
| 02. Feb. 2024 | 1,2828 | 1,2828 | 1,2828 | 1,2828 | 1,2828 | - |
| 01. Feb. 2024 | 1,2574 | 1,2574 | 1,2574 | 1,2574 | 1,2574 | - |
| 31. Jan. 2024 | 1,2898 | 1,2916 | 1,2898 | 1,2916 | 1,2916 | - |
| 30. Jan. 2024 | 1,2694 | 1,2694 | 1,2694 | 1,2694 | 1,2694 | - |
| 29. Jan. 2024 | 1,2552 | 1,2552 | 1,2552 | 1,2552 | 1,2552 | - |
| 26. Jan. 2024 | 1,2374 | 1,2374 | 1,2374 | 1,2374 | 1,2374 | - |
| 25. Jan. 2024 | 1,2302 | 1,2302 | 1,2302 | 1,2302 | 1,2302 | - |
| 24. Jan. 2024 | 1,2446 | 1,2462 | 1,2446 | 1,2462 | 1,2462 | - |
| 23. Jan. 2024 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | - |
| 22. Jan. 2024 | 1,2482 | 1,2490 | 1,2482 | 1,2490 | 1,2490 | - |
| 19. Jan. 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 18. Jan. 2024 | 1,2130 | 1,2130 | 1,2128 | 1,2128 | 1,2128 | - |
| 17. Jan. 2024 | 1,2162 | 1,2162 | 1,2162 | 1,2162 | 1,2162 | - |
| 16. Jan. 2024 | 1,2280 | 1,2280 | 1,2280 | 1,2280 | 1,2280 | - |
| 15. Jan. 2024 | 1,2364 | 1,2364 | 1,2364 | 1,2364 | 1,2364 | - |
| 12. Jan. 2024 | 1,2364 | 1,2364 | 1,2364 | 1,2364 | 1,2364 | - |
| 11. Jan. 2024 | 1,2212 | 1,2212 | 1,2212 | 1,2212 | 1,2212 | - |
| 10. Jan. 2024 | 1,2230 | 1,2230 | 1,2192 | 1,2192 | 1,2192 | - |
| 09. Jan. 2024 | 1,2164 | 1,2164 | 1,2164 | 1,2164 | 1,2164 | - |
| 08. Jan. 2024 | 1,2116 | 1,2116 | 1,2116 | 1,2116 | 1,2116 | - |
| 05. Jan. 2024 | 1,2700 | 1,2700 | 1,2300 | 1,2300 | 1,2300 | 1.500 |
| 04. Jan. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 03. Jan. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 02. Jan. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 29. Dez. 2023 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 28. Dez. 2023 | 1,2612 | 1,2612 | 1,2612 | 1,2612 | 1,2612 | - |
| 28. Dez. 2023 | 0.045 Dividende | |||||
| 27. Dez. 2023 | 1,2720 | 1,2720 | 1,2720 | 1,2720 | 1,2270 | - |
| 22. Dez. 2023 | 1,2486 | 1,2486 | 1,2486 | 1,2486 | 1,2044 | - |
| 21. Dez. 2023 | 1,2492 | 1,2492 | 1,2492 | 1,2492 | 1,2050 | - |
| 20. Dez. 2023 | 1,2956 | 1,2956 | 1,2956 | 1,2956 | 1,2498 | - |
| 19. Dez. 2023 | 1,2514 | 1,2516 | 1,2514 | 1,2516 | 1,2073 | - |
| 18. Dez. 2023 | 1,2292 | 1,2292 | 1,2292 | 1,2292 | 1,1857 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
