Deutsche Märkte öffnen in 5 Stunden 32 Minuten

PSI (PSI20.LS)

Lisbon - Lisbon Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
6.542,23+12,30 (+0,19%)
Börsenschluss: 05:05PM WEST
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Apr. 20240,000,000,006.542,236.542,23-
24. Apr. 20246.598,566.598,776.509,386.529,936.529,93111.406.100
23. Apr. 20246.549,196.606,746.514,406.592,896.592,89104.872.300
22. Apr. 20246.313,726.515,476.304,746.515,476.515,47169.546.900
19. Apr. 20246.314,666.328,136.266,676.295,126.295,12154.303.800
18. Apr. 20246.248,646.343,276.245,076.327,706.327,70166.456.800
17. Apr. 20246.227,106.273,266.189,016.234,416.234,4166.456.500
16. Apr. 20246.231,226.275,566.221,196.224,166.224,1696.564.800
15. Apr. 20246.334,946.345,716.263,856.268,886.268,8881.656.900
12. Apr. 20246.348,896.388,496.325,806.337,436.337,4377.297.000
11. Apr. 20246.296,126.342,536.282,166.296,446.296,44120.741.300
10. Apr. 20246.297,926.340,466.234,906.279,786.279,7889.442.200
09. Apr. 20246.259,956.299,946.236,706.275,836.275,8350.593.700
08. Apr. 20246.213,886.266,596.207,026.265,476.265,4774.113.400
05. Apr. 20246.290,576.297,576.201,556.219,016.219,0175.443.000
04. Apr. 20246.311,996.338,236.276,846.309,656.309,6586.511.500
03. Apr. 20246.303,906.309,316.264,586.304,036.304,0371.424.600
02. Apr. 20246.285,996.357,736.282,796.307,216.307,2191.529.000
28. März 20246.298,226.302,216.248,866.280,506.280,50110.553.200
27. März 20246.223,336.285,966.203,976.276,696.276,6980.921.700
26. März 20246.200,406.223,956.180,796.222,036.222,0383.808.900
25. März 20246.232,826.240,826.179,876.199,216.199,2159.804.200
22. März 20246.179,186.245,456.179,186.227,926.227,92101.047.100
21. März 20246.192,606.216,216.157,146.178,826.178,82110.540.100
20. März 20246.132,296.163,406.123,766.152,216.152,21113.285.500
19. März 20246.161,166.170,936.088,166.122,826.122,82100.444.000
18. März 20246.134,686.173,816.127,696.170,736.170,73153.052.100
15. März 20246.098,636.184,206.097,176.130,856.130,85171.869.700
14. März 20246.146,066.166,316.050,036.055,536.055,5371.637.300
13. März 20246.162,766.170,096.107,706.110,356.110,3550.611.400
12. März 20246.168,776.221,776.142,976.142,976.142,9785.396.400
11. März 20246.138,806.165,836.119,176.158,396.158,3943.007.300
08. März 20246.207,766.236,316.143,286.155,486.155,4857.378.400
07. März 20246.126,406.213,196.095,756.192,756.192,7590.691.800
06. März 20246.193,306.267,626.190,816.203,646.203,6490.848.900
05. März 20246.161,366.195,976.142,086.187,356.187,3576.305.400
04. März 20246.221,376.231,066.154,326.175,646.175,6469.875.000
01. März 20246.206,966.242,546.163,346.199,596.199,5996.293.500
29. Feb. 20246.226,606.233,676.157,716.157,966.157,96142.004.000
28. Feb. 20246.224,356.245,976.172,816.192,906.192,90132.427.100
27. Feb. 20246.168,966.220,076.149,906.220,076.220,07101.059.100
26. Feb. 20246.234,296.237,206.169,806.179,676.179,6758.266.900
23. Feb. 20246.205,176.242,886.176,466.242,116.242,1141.398.300
22. Feb. 20246.283,886.303,456.196,266.199,616.199,6157.667.500
21. Feb. 20246.230,996.251,986.213,536.250,496.250,4963.055.500
20. Feb. 20246.249,756.268,926.221,816.226,096.226,0958.203.700
19. Feb. 2024------
16. Feb. 20246.143,146.200,146.143,146.199,816.199,8179.194.100
15. Feb. 20246.110,316.134,956.081,726.127,106.127,1044.310.800
14. Feb. 20246.129,266.148,066.094,476.100,106.100,1039.273.800
13. Feb. 20246.181,536.198,246.125,846.134,126.134,1253.777.700
12. Feb. 20246.107,456.203,156.107,456.194,216.194,2153.105.000
09. Feb. 20246.126,996.153,156.099,456.126,406.126,4057.887.000
08. Feb. 20246.190,696.197,036.111,906.112,796.112,7968.499.100
07. Feb. 20246.243,636.252,636.171,926.182,296.182,2954.104.100
06. Feb. 20246.246,216.254,376.219,276.236,626.236,6257.081.100
05. Feb. 20246.295,956.326,036.211,176.223,456.223,45106.419.300
02. Feb. 20246.320,266.335,076.255,556.257,386.257,3878.919.200
01. Feb. 20246.295,876.352,626.267,076.285,356.285,3574.827.300
31. Jan. 20246.304,496.360,636.289,576.322,766.322,7690.049.800
30. Jan. 20246.259,716.304,376.241,416.292,616.292,6169.091.400
29. Jan. 20246.287,656.297,516.235,596.252,966.252,9662.556.900
26. Jan. 20246.312,896.322,356.249,096.275,736.275,7379.950.200
25. Jan. 20246.326,306.347,776.286,616.294,556.294,5577.337.100
24. Jan. 20246.300,976.334,216.277,356.327,366.327,36106.723.700
23. Jan. 20246.281,586.304,056.250,846.268,806.268,80213.715.000
22. Jan. 20246.326,116.339,946.289,086.335,696.335,6949.211.600
19. Jan. 20246.345,946.349,046.306,876.313,516.313,5163.806.300
18. Jan. 20246.305,916.343,366.288,536.322,626.322,6271.835.000
17. Jan. 20246.348,776.348,776.284,846.322,806.322,8079.065.800
16. Jan. 20246.458,106.484,236.398,016.415,156.415,15119.289.200
15. Jan. 20246.571,176.571,176.488,736.503,106.503,1092.876.400
12. Jan. 20246.580,636.595,576.536,846.537,666.537,66115.161.300
11. Jan. 20246.636,456.665,156.589,576.589,576.589,57121.950.900
10. Jan. 20246.496,296.619,196.496,296.602,226.602,22168.514.000
09. Jan. 20246.485,026.485,116.441,896.461,026.461,0295.820.700
08. Jan. 20246.472,686.487,166.423,516.478,256.478,2588.624.400
05. Jan. 20246.463,556.536,666.429,166.533,686.533,68112.857.500
04. Jan. 20246.434,896.487,336.432,796.486,346.486,3481.468.200
03. Jan. 20246.460,836.465,966.401,326.410,866.410,8671.618.000
02. Jan. 20246.421,756.484,436.421,756.454,326.454,3287.851.200
29. Dez. 20236.397,186.412,616.387,416.396,486.396,4860.609.900
28. Dez. 20236.422,586.424,546.395,576.400,576.400,5761.258.800
27. Dez. 20236.412,956.447,046.399,166.424,526.424,5275.226.800
22. Dez. 20236.393,666.422,276.375,366.422,276.422,2789.875.900
21. Dez. 20236.322,746.388,466.322,746.388,466.388,46118.869.100
20. Dez. 20236.383,156.388,156.304,046.344,546.344,54160.359.500
19. Dez. 20236.374,606.395,136.351,886.365,206.365,20117.857.500
18. Dez. 20236.417,426.442,276.383,366.384,496.384,4981.366.500
15. Dez. 20236.525,506.527,606.425,196.426,976.426,97307.593.800
14. Dez. 20236.556,096.568,496.461,866.505,566.505,56227.487.100
13. Dez. 20236.426,776.485,636.425,516.456,886.456,8873.139.100
12. Dez. 20236.503,536.513,756.421,176.427,786.427,78104.015.700
11. Dez. 20236.566,436.566,436.505,176.507,786.507,7871.833.500
08. Dez. 20236.535,766.582,116.521,986.567,116.567,11100.752.300
07. Dez. 20236.603,896.604,976.520,116.529,496.529,49245.222.700
06. Dez. 20236.586,536.635,006.571,276.609,906.609,90100.627.300
05. Dez. 20236.569,506.619,866.559,036.576,126.576,12145.810.300
04. Dez. 20236.535,546.582,266.529,936.572,246.572,24185.902.400
01. Dez. 20236.484,486.527,076.466,166.527,076.527,07167.556.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...