Deutsche Märkte öffnen in 3 Stunden 42 Minuten
Nikkei 225
30.886,51 +359,63 (+1,18%) Dow Jones 30
33.129,55 +127,17 (+0,39%) Bitcoin EUR
26.304,19 +236,31 (+0,91%) CMC Crypto 200
588,95 +4,80 (+0,82%) Nasdaq Compositive
13.236,01 +176,54 (+1,35%) S&P 500
4.263,75 +34,30 (+0,81%)
Esprinet S.p.A. (PRT.MI)
Milan - Milan Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:35PM CEST
Zeitraum:
05. Okt. 2022 - 05. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 04. Okt. 2023 | 4,8160 | 4,8160 | 4,6840 | 4,7160 | 4,7160 | 276.566 |
| 03. Okt. 2023 | 4,8420 | 4,8480 | 4,7480 | 4,8040 | 4,8040 | 257.973 |
| 02. Okt. 2023 | 4,8340 | 4,8780 | 4,7860 | 4,8300 | 4,8300 | 282.149 |
| 29. Sept. 2023 | 4,7200 | 4,8500 | 4,7200 | 4,8500 | 4,8500 | 278.296 |
| 28. Sept. 2023 | 4,6240 | 4,6980 | 4,5340 | 4,6980 | 4,6980 | 316.643 |
| 27. Sept. 2023 | 4,4980 | 4,6440 | 4,4840 | 4,6240 | 4,6240 | 266.850 |
| 26. Sept. 2023 | 4,5000 | 4,5620 | 4,4420 | 4,5280 | 4,5280 | 256.798 |
| 25. Sept. 2023 | 4,4000 | 4,5500 | 4,4000 | 4,5140 | 4,5140 | 235.728 |
| 22. Sept. 2023 | 4,3600 | 4,4560 | 4,3240 | 4,4440 | 4,4440 | 335.677 |
| 21. Sept. 2023 | 4,3480 | 4,4060 | 4,2760 | 4,3440 | 4,3440 | 352.252 |
| 20. Sept. 2023 | 4,4620 | 4,4860 | 4,3680 | 4,4300 | 4,4300 | 373.368 |
| 19. Sept. 2023 | 4,4880 | 4,4880 | 4,3800 | 4,4320 | 4,4320 | 255.978 |
| 18. Sept. 2023 | 4,5160 | 4,5160 | 4,3120 | 4,4340 | 4,4340 | 536.877 |
| 15. Sept. 2023 | 4,4800 | 4,6280 | 4,3640 | 4,4720 | 4,4720 | 867.968 |
| 14. Sept. 2023 | 4,2000 | 4,4720 | 4,1500 | 4,4580 | 4,4580 | 1.001.472 |
| 13. Sept. 2023 | 4,1200 | 4,3180 | 4,0340 | 4,3060 | 4,3060 | 1.519.281 |
| 12. Sept. 2023 | 5,1950 | 5,1950 | 4,0620 | 4,0700 | 4,0700 | 1.791.152 |
| 11. Sept. 2023 | 5,2500 | 5,3300 | 5,1300 | 5,1600 | 5,1600 | 256.210 |
| 08. Sept. 2023 | 5,2000 | 5,3000 | 5,0900 | 5,2150 | 5,2150 | 339.846 |
| 07. Sept. 2023 | 5,5150 | 5,5150 | 5,2000 | 5,2050 | 5,2050 | 408.018 |
| 06. Sept. 2023 | 5,7450 | 5,7450 | 5,4450 | 5,4450 | 5,4450 | 336.965 |
| 05. Sept. 2023 | 5,6950 | 5,7250 | 5,6300 | 5,6800 | 5,6800 | 261.041 |
| 04. Sept. 2023 | 5,7150 | 5,7700 | 5,6100 | 5,6850 | 5,6850 | 302.130 |
| 01. Sept. 2023 | 5,8350 | 5,8350 | 5,7050 | 5,7150 | 5,7150 | 314.925 |
| 31. Aug. 2023 | 5,7050 | 5,8450 | 5,7000 | 5,8150 | 5,8150 | 1.523.308 |
| 30. Aug. 2023 | 5,7000 | 5,7700 | 5,5900 | 5,7600 | 5,7600 | 447.422 |
| 29. Aug. 2023 | 5,6500 | 5,7150 | 5,5850 | 5,7000 | 5,7000 | 607.037 |
| 28. Aug. 2023 | 5,4800 | 5,6200 | 5,4700 | 5,6200 | 5,6200 | 548.482 |
| 25. Aug. 2023 | 5,2400 | 5,5150 | 5,2400 | 5,4900 | 5,4900 | 533.611 |
| 24. Aug. 2023 | 5,3400 | 5,3950 | 5,2500 | 5,2950 | 5,2950 | 366.557 |
| 23. Aug. 2023 | 5,2500 | 5,3350 | 5,1700 | 5,2800 | 5,2800 | 279.706 |
| 22. Aug. 2023 | 5,0450 | 5,2300 | 5,0450 | 5,2050 | 5,2050 | 316.484 |
| 21. Aug. 2023 | 4,9920 | 5,0900 | 4,9920 | 5,0450 | 5,0450 | 129.210 |
| 18. Aug. 2023 | 5,0050 | 5,0350 | 4,9600 | 5,0350 | 5,0350 | 195.359 |
| 17. Aug. 2023 | 5,0200 | 5,0700 | 4,9540 | 5,0150 | 5,0150 | 354.518 |
| 16. Aug. 2023 | 5,0950 | 5,1350 | 5,0250 | 5,0300 | 5,0300 | 446.516 |
| 14. Aug. 2023 | 5,0500 | 5,1100 | 5,0200 | 5,0550 | 5,0550 | 273.255 |
| 11. Aug. 2023 | 5,2200 | 5,2400 | 5,0550 | 5,0800 | 5,0800 | 834.866 |
| 10. Aug. 2023 | 5,2300 | 5,3050 | 5,1800 | 5,2800 | 5,2800 | 274.319 |
| 09. Aug. 2023 | 5,1900 | 5,2700 | 5,1700 | 5,1700 | 5,1700 | 317.162 |
| 08. Aug. 2023 | 5,2700 | 5,2850 | 5,1700 | 5,1900 | 5,1900 | 452.465 |
| 07. Aug. 2023 | 5,2850 | 5,3650 | 5,2550 | 5,2900 | 5,2900 | 209.831 |
| 04. Aug. 2023 | 5,2200 | 5,2650 | 5,1700 | 5,2650 | 5,2650 | 243.774 |
| 03. Aug. 2023 | 5,2300 | 5,2700 | 5,1550 | 5,1900 | 5,1900 | 359.396 |
| 02. Aug. 2023 | 5,2200 | 5,2300 | 5,1300 | 5,2100 | 5,2100 | 481.070 |
| 01. Aug. 2023 | 5,3300 | 5,3650 | 5,2500 | 5,2500 | 5,2500 | 181.130 |
| 31. Juli 2023 | 5,4100 | 5,4150 | 5,3200 | 5,3500 | 5,3500 | 214.022 |
| 28. Juli 2023 | 5,3550 | 5,4750 | 5,3350 | 5,4200 | 5,4200 | 503.962 |
| 27. Juli 2023 | 5,3350 | 5,4000 | 5,2850 | 5,3650 | 5,3650 | 251.650 |
| 26. Juli 2023 | 5,3500 | 5,3700 | 5,2450 | 5,2900 | 5,2900 | 350.825 |
| 25. Juli 2023 | 5,3300 | 5,3500 | 5,2900 | 5,3500 | 5,3500 | 168.672 |
| 24. Juli 2023 | 5,2700 | 5,3000 | 5,2150 | 5,3000 | 5,3000 | 248.754 |
| 21. Juli 2023 | 5,3600 | 5,3600 | 5,2800 | 5,2850 | 5,2850 | 228.278 |
| 20. Juli 2023 | 5,4700 | 5,4700 | 5,2900 | 5,3450 | 5,3450 | 450.840 |
| 19. Juli 2023 | 5,4100 | 5,4550 | 5,3450 | 5,4500 | 5,4500 | 491.008 |
| 18. Juli 2023 | 5,3850 | 5,3900 | 5,2500 | 5,3550 | 5,3550 | 396.536 |
| 17. Juli 2023 | 5,4000 | 5,4000 | 5,2900 | 5,3400 | 5,3400 | 446.654 |
| 14. Juli 2023 | 5,5000 | 5,5450 | 5,4100 | 5,4100 | 5,4100 | 242.486 |
| 13. Juli 2023 | 5,5400 | 5,5600 | 5,4400 | 5,5050 | 5,5050 | 255.838 |
| 12. Juli 2023 | 5,4750 | 5,5550 | 5,4500 | 5,5100 | 5,5100 | 226.229 |
| 11. Juli 2023 | 5,4000 | 5,4700 | 5,3750 | 5,4250 | 5,4250 | 263.943 |
| 10. Juli 2023 | 5,4300 | 5,4600 | 5,3400 | 5,3800 | 5,3800 | 228.572 |
| 07. Juli 2023 | 5,2600 | 5,4050 | 5,2250 | 5,4000 | 5,4000 | 257.297 |
| 06. Juli 2023 | 5,4350 | 5,4350 | 5,2200 | 5,2300 | 5,2300 | 404.711 |
| 05. Juli 2023 | 5,4250 | 5,4550 | 5,3400 | 5,3900 | 5,3900 | 382.202 |
| 04. Juli 2023 | 5,5200 | 5,5200 | 5,4300 | 5,4500 | 5,4500 | 240.293 |
| 03. Juli 2023 | 5,5800 | 5,6100 | 5,4850 | 5,4900 | 5,4900 | 343.865 |
| 30. Juni 2023 | 5,5500 | 5,5700 | 5,4900 | 5,5600 | 5,5600 | 354.178 |
| 29. Juni 2023 | 5,5850 | 5,5850 | 5,4800 | 5,5100 | 5,5100 | 296.599 |
| 28. Juni 2023 | 5,6000 | 5,6550 | 5,4950 | 5,5350 | 5,5350 | 286.383 |
| 27. Juni 2023 | 5,6850 | 5,6850 | 5,5800 | 5,6300 | 5,6300 | 241.042 |
| 26. Juni 2023 | 5,7150 | 5,7150 | 5,6300 | 5,6350 | 5,6350 | 183.238 |
| 23. Juni 2023 | 5,7550 | 5,7700 | 5,6650 | 5,7000 | 5,7000 | 195.178 |
| 22. Juni 2023 | 5,7200 | 5,7600 | 5,6500 | 5,7050 | 5,7050 | 272.619 |
| 21. Juni 2023 | 5,8850 | 5,8850 | 5,7500 | 5,7600 | 5,7600 | 175.651 |
| 20. Juni 2023 | 5,8650 | 5,9000 | 5,8150 | 5,8150 | 5,8150 | 170.295 |
| 19. Juni 2023 | 5,9100 | 5,9650 | 5,8800 | 5,8850 | 5,8850 | 251.490 |
| 16. Juni 2023 | 5,9800 | 6,0050 | 5,9100 | 5,9150 | 5,9150 | 227.559 |
| 15. Juni 2023 | 6,0200 | 6,0200 | 5,9050 | 5,9500 | 5,9500 | 238.178 |
| 14. Juni 2023 | 5,9800 | 5,9950 | 5,9450 | 5,9900 | 5,9900 | 156.133 |
| 13. Juni 2023 | 5,9800 | 6,0200 | 5,9250 | 5,9500 | 5,9500 | 143.331 |
| 12. Juni 2023 | 5,9500 | 5,9700 | 5,8700 | 5,9450 | 5,9450 | 239.350 |
| 09. Juni 2023 | 5,9350 | 5,9800 | 5,8850 | 5,9000 | 5,9000 | 195.150 |
| 08. Juni 2023 | 5,9900 | 6,0100 | 5,9250 | 5,9600 | 5,9600 | 142.069 |
| 07. Juni 2023 | 5,9800 | 6,0100 | 5,9150 | 5,9750 | 5,9750 | 117.938 |
| 06. Juni 2023 | 5,9800 | 6,0250 | 5,9050 | 5,9850 | 5,9850 | 141.156 |
| 05. Juni 2023 | 6,1350 | 6,1350 | 5,9350 | 5,9800 | 5,9800 | 135.879 |
| 02. Juni 2023 | 6,0300 | 6,1400 | 6,0050 | 6,1050 | 6,1050 | 137.146 |
| 01. Juni 2023 | 5,9300 | 6,0200 | 5,8750 | 5,9950 | 5,9950 | 172.987 |
| 31. Mai 2023 | 5,8850 | 5,9350 | 5,8050 | 5,8900 | 5,8900 | 281.491 |
| 30. Mai 2023 | 6,0000 | 6,0700 | 5,8950 | 5,9300 | 5,9300 | 317.916 |
| 29. Mai 2023 | 6,1000 | 6,1200 | 5,9900 | 6,0250 | 6,0250 | 123.735 |
| 26. Mai 2023 | 6,1100 | 6,1350 | 5,9900 | 6,0550 | 6,0550 | 190.995 |
| 25. Mai 2023 | 6,1000 | 6,1950 | 6,0100 | 6,0650 | 6,0650 | 393.577 |
| 24. Mai 2023 | 6,2500 | 6,2550 | 6,0550 | 6,0600 | 6,0600 | 617.042 |
| 23. Mai 2023 | 6,6500 | 6,8000 | 6,2800 | 6,2950 | 6,2950 | 1.028.036 |
| 22. Mai 2023 | 6,3900 | 6,3900 | 6,2500 | 6,3000 | 6,3000 | 285.243 |
| 19. Mai 2023 | 6,4350 | 6,4500 | 6,2700 | 6,3550 | 6,3550 | 445.809 |
| 18. Mai 2023 | 6,4500 | 6,5500 | 6,3600 | 6,3600 | 6,3600 | 376.579 |
| 17. Mai 2023 | 6,5150 | 6,6250 | 6,3700 | 6,3800 | 6,3800 | 554.149 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
