Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.453,16 -132,46 (-0,52%)
Caltagirone SpA (QCG.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 07:37PM CEST
Zeitraum:
30. Sept. 2022 - 30. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 29. Sept. 2023 | 3,6400 | 3,6400 | 3,5800 | 3,5800 | 3,5800 | - |
| 28. Sept. 2023 | 3,6300 | 3,6800 | 3,6100 | 3,6800 | 3,6800 | - |
| 27. Sept. 2023 | 3,5900 | 3,6700 | 3,5900 | 3,6700 | 3,6700 | - |
| 26. Sept. 2023 | 3,5800 | 3,6600 | 3,5600 | 3,6100 | 3,6100 | - |
| 25. Sept. 2023 | 3,6000 | 3,6600 | 3,5800 | 3,6600 | 3,6600 | - |
| 22. Sept. 2023 | 3,5700 | 3,6100 | 3,5600 | 3,6100 | 3,6100 | - |
| 21. Sept. 2023 | 3,5400 | 3,5900 | 3,5400 | 3,5700 | 3,5700 | - |
| 20. Sept. 2023 | 3,4900 | 3,5600 | 3,4900 | 3,5600 | 3,5600 | - |
| 19. Sept. 2023 | 3,5500 | 3,6100 | 3,5500 | 3,5600 | 3,5600 | - |
| 18. Sept. 2023 | 3,6100 | 3,6500 | 3,6100 | 3,6200 | 3,6200 | - |
| 15. Sept. 2023 | 3,6400 | 3,6700 | 3,6400 | 3,6500 | 3,6500 | - |
| 14. Sept. 2023 | 3,6600 | 3,6800 | 3,6600 | 3,6800 | 3,6800 | - |
| 13. Sept. 2023 | 3,6100 | 3,6700 | 3,6100 | 3,6700 | 3,6700 | - |
| 12. Sept. 2023 | 3,6000 | 3,6500 | 3,6000 | 3,6500 | 3,6500 | - |
| 11. Sept. 2023 | 3,6600 | 3,7000 | 3,6600 | 3,7000 | 3,7000 | - |
| 08. Sept. 2023 | 3,7200 | 3,7300 | 3,6800 | 3,7000 | 3,7000 | - |
| 07. Sept. 2023 | 3,7100 | 3,7700 | 3,7100 | 3,7600 | 3,7600 | - |
| 06. Sept. 2023 | 3,7400 | 3,7700 | 3,7400 | 3,7700 | 3,7700 | - |
| 05. Sept. 2023 | 3,7600 | 3,8000 | 3,7600 | 3,8000 | 3,8000 | - |
| 04. Sept. 2023 | 3,7100 | 3,8400 | 3,7100 | 3,8000 | 3,8000 | - |
| 01. Sept. 2023 | 3,7300 | 3,7500 | 3,7300 | 3,7400 | 3,7400 | - |
| 31. Aug. 2023 | 3,7900 | 3,8000 | 3,7900 | 3,8000 | 3,8000 | - |
| 30. Aug. 2023 | 3,7800 | 3,8300 | 3,7800 | 3,8300 | 3,8300 | - |
| 29. Aug. 2023 | 3,7700 | 3,8200 | 3,7700 | 3,8200 | 3,8200 | - |
| 28. Aug. 2023 | 3,7600 | 3,8100 | 3,7600 | 3,8100 | 3,8100 | - |
| 25. Aug. 2023 | 3,6800 | 3,8000 | 3,6800 | 3,8000 | 3,8000 | - |
| 24. Aug. 2023 | 3,6800 | 3,7200 | 3,6700 | 3,6700 | 3,6700 | - |
| 23. Aug. 2023 | 3,6600 | 3,7200 | 3,6600 | 3,7200 | 3,7200 | - |
| 22. Aug. 2023 | 3,6800 | 3,7000 | 3,6700 | 3,6700 | 3,6700 | - |
| 21. Aug. 2023 | 3,7700 | 3,7700 | 3,7000 | 3,7300 | 3,7300 | - |
| 18. Aug. 2023 | 3,8100 | 3,8400 | 3,8100 | 3,8400 | 3,8400 | - |
| 17. Aug. 2023 | 3,8200 | 3,8900 | 3,8200 | 3,8600 | 3,8600 | - |
| 16. Aug. 2023 | 3,8700 | 3,8700 | 3,8600 | 3,8600 | 3,8600 | - |
| 15. Aug. 2023 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | - |
| 14. Aug. 2023 | 3,8300 | 3,9400 | 3,8300 | 3,9100 | 3,9100 | - |
| 11. Aug. 2023 | 3,8700 | 3,9000 | 3,8500 | 3,8700 | 3,8700 | - |
| 10. Aug. 2023 | 3,8500 | 3,9200 | 3,8500 | 3,8900 | 3,8900 | - |
| 09. Aug. 2023 | 3,7600 | 3,8800 | 3,7600 | 3,8800 | 3,8800 | - |
| 08. Aug. 2023 | 3,8600 | 3,9400 | 3,8400 | 3,8400 | 3,8400 | - |
| 07. Aug. 2023 | - | - | - | - | - | - |
| 04. Aug. 2023 | 3,9000 | 3,9900 | 3,9000 | 3,9500 | 3,9500 | - |
| 03. Aug. 2023 | 3,9400 | 3,9900 | 3,9400 | 3,9400 | 3,9400 | - |
| 02. Aug. 2023 | 3,8900 | 3,9500 | 3,8900 | 3,9500 | 3,9500 | - |
| 01. Aug. 2023 | 3,9000 | 3,9800 | 3,8900 | 3,8900 | 3,8900 | - |
| 31. Juli 2023 | 3,6800 | 3,9300 | 3,6800 | 3,9300 | 3,9300 | - |
| 28. Juli 2023 | 3,6800 | 3,8300 | 3,6800 | 3,8300 | 3,8300 | - |
| 27. Juli 2023 | 3,5900 | 3,7000 | 3,5900 | 3,7000 | 3,7000 | - |
| 26. Juli 2023 | 3,5700 | 3,6200 | 3,5700 | 3,6200 | 3,6200 | - |
| 25. Juli 2023 | 3,6500 | 3,6900 | 3,6500 | 3,6500 | 3,6500 | - |
| 24. Juli 2023 | 3,6300 | 3,6900 | 3,6300 | 3,6900 | 3,6900 | - |
| 21. Juli 2023 | 3,6300 | 3,6700 | 3,6300 | 3,6700 | 3,6700 | - |
| 20. Juli 2023 | 3,6500 | 3,6900 | 3,6500 | 3,6700 | 3,6700 | - |
| 19. Juli 2023 | 3,6300 | 3,6800 | 3,6300 | 3,6800 | 3,6800 | - |
| 18. Juli 2023 | 3,6300 | 3,6800 | 3,6300 | 3,6700 | 3,6700 | - |
| 17. Juli 2023 | 3,6000 | 3,6700 | 3,6000 | 3,6700 | 3,6700 | - |
| 14. Juli 2023 | 3,5700 | 3,6700 | 3,5700 | 3,6700 | 3,6700 | - |
| 13. Juli 2023 | 3,5200 | 3,6100 | 3,5200 | 3,6100 | 3,6100 | - |
| 12. Juli 2023 | 3,6000 | 3,6300 | 3,5700 | 3,5800 | 3,5800 | - |
| 11. Juli 2023 | 3,6000 | 3,6600 | 3,6000 | 3,6500 | 3,6500 | - |
| 10. Juli 2023 | 3,5700 | 3,6500 | 3,5700 | 3,6400 | 3,6400 | - |
| 07. Juli 2023 | 3,6100 | 3,6400 | 3,6100 | 3,6400 | 3,6400 | - |
| 06. Juli 2023 | 3,6300 | 3,6700 | 3,6300 | 3,6500 | 3,6500 | - |
| 05. Juli 2023 | 3,6400 | 3,6700 | 3,6400 | 3,6700 | 3,6700 | - |
| 04. Juli 2023 | 3,6800 | 3,8000 | 3,6800 | 3,8000 | 3,8000 | - |
| 03. Juli 2023 | 3,6900 | 3,7700 | 3,6900 | 3,7300 | 3,7300 | - |
| 30. Juni 2023 | 3,7200 | 3,7500 | 3,7100 | 3,7100 | 3,7100 | - |
| 29. Juni 2023 | 3,7000 | 3,7700 | 3,7000 | 3,7600 | 3,7600 | - |
| 28. Juni 2023 | 3,7100 | 3,8000 | 3,7100 | 3,7400 | 3,7400 | - |
| 27. Juni 2023 | 3,7600 | 3,8200 | 3,7100 | 3,7500 | 3,7500 | - |
| 26. Juni 2023 | 3,7500 | 3,8000 | 3,7500 | 3,8000 | 3,8000 | - |
| 23. Juni 2023 | 3,7300 | 3,7900 | 3,7300 | 3,7900 | 3,7900 | - |
| 22. Juni 2023 | 3,7600 | 3,8100 | 3,7600 | 3,7600 | 3,7600 | - |
| 21. Juni 2023 | 3,8200 | 3,8800 | 3,8200 | 3,8400 | 3,8400 | - |
| 20. Juni 2023 | 3,8300 | 3,8400 | 3,8100 | 3,8400 | 3,8400 | - |
| 19. Juni 2023 | 3,7900 | 4,2900 | 3,7900 | 3,8700 | 3,8700 | 300 |
| 16. Juni 2023 | 3,8200 | 3,8300 | 3,8100 | 3,8300 | 3,8300 | - |
| 15. Juni 2023 | 3,8000 | 3,8600 | 3,8000 | 3,8600 | 3,8600 | - |
| 14. Juni 2023 | 3,7600 | 3,8400 | 3,7600 | 3,8400 | 3,8400 | - |
| 13. Juni 2023 | 3,7600 | 3,8000 | 3,7600 | 3,8000 | 3,8000 | - |
| 12. Juni 2023 | - | - | - | - | - | - |
| 09. Juni 2023 | 3,8500 | 3,8900 | 3,8500 | 3,8900 | 3,8900 | - |
| 08. Juni 2023 | 3,8400 | 3,9000 | 3,8400 | 3,8900 | 3,8900 | - |
| 07. Juni 2023 | 3,8400 | 3,8800 | 3,8400 | 3,8800 | 3,8800 | - |
| 06. Juni 2023 | 3,7600 | 3,8300 | 3,7600 | 3,8000 | 3,8000 | - |
| 05. Juni 2023 | 3,7800 | 3,8000 | 3,7700 | 3,8000 | 3,8000 | - |
| 02. Juni 2023 | 3,7700 | 3,8200 | 3,7700 | 3,8200 | 3,8200 | - |
| 01. Juni 2023 | - | - | - | - | - | - |
| 31. Mai 2023 | 3,7600 | 3,8100 | 3,7500 | 3,8000 | 3,8000 | - |
| 30. Mai 2023 | 3,7600 | 3,8200 | 3,7500 | 3,8000 | 3,8000 | - |
| 29. Mai 2023 | 3,7000 | 3,8000 | 3,7000 | 3,8000 | 3,8000 | - |
| 26. Mai 2023 | 3,7600 | 3,7600 | 3,7100 | 3,7100 | 3,7100 | - |
| 25. Mai 2023 | 3,7600 | 3,8000 | 3,7500 | 3,8000 | 3,8000 | - |
| 24. Mai 2023 | 3,7600 | 3,8000 | 3,7200 | 3,8000 | 3,8000 | - |
| 23. Mai 2023 | - | - | - | - | - | - |
| 22. Mai 2023 | 3,7800 | 3,8000 | 3,7500 | 3,8000 | 3,8000 | - |
| 22. Mai 2023 | 0.15 Dividende | |||||
| 19. Mai 2023 | 3,7400 | 3,8200 | 3,7400 | 3,8200 | 3,6700 | - |
| 18. Mai 2023 | 3,7600 | 3,7800 | 3,7600 | 3,7800 | 3,6316 | - |
| 17. Mai 2023 | 3,7700 | 3,8000 | 3,7700 | 3,8000 | 3,6508 | - |
| 16. Mai 2023 | 3,7600 | 3,8000 | 3,7600 | 3,8000 | 3,6508 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
