Ossiam Shiller Barclays Cape Global Sector Value Fund 1C (EUR)

5OGE
🏛️ Frankreich →
135.57
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 135.19 135.19 135.19 135.57 0.0M
2025-09-25 135.38 135.38 135.38 135.37 0.0M
2025-09-24 134.96 134.96 134.96 135.47 0.0M
2025-09-23 134.90 134.90 134.90 134.88 0.0M
2025-09-22 135.32 135.32 135.32 134.92 0.0M
2025-09-19 134.56 134.56 134.56 134.29 0.0M
2025-09-18 135.11 135.11 135.11 134.73 0.0M
2025-09-17 134.47 134.47 134.47 134.47 0.0M
2025-09-16 135.60 135.60 135.60 134.55 0.0M
2025-09-15 136.07 136.07 136.07 136.03 0.0M
2025-09-12 135.81 135.81 135.81 135.94 0.0M
2025-09-11 135.06 135.06 135.06 135.50 0.0M
2025-09-10 135.15 135.15 135.15 134.55 0.0M
2025-09-09 134.71 134.71 134.71 134.51 0.0M
2025-09-08 135.00 135.00 135.00 134.62 0.0M
2025-09-05 135.17 135.17 135.17 134.32 0.0M
2025-09-04 134.49 134.49 134.49 134.77 0.0M
2025-09-03 134.10 134.10 134.10 134.10 0.0M
2025-09-02 134.35 134.35 134.35 133.79 0.0M
2025-09-01 134.46 134.46 134.46 133.88 0.0M
2025-08-29 134.97 134.97 134.97 134.56 0.0M
2025-08-28 135.92 135.92 135.92 135.09 0.0M
2025-08-27 135.72 135.72 135.72 135.83 0.0M
2025-08-26 135.28 135.28 135.28 135.10 0.0M
2025-08-25 135.68 135.68 135.29 135.23 0.0M
2025-08-22 135.43 135.43 135.43 135.82 0.0M
2025-08-21 136.02 136.02 136.02 135.80 0.0M
2025-08-20 135.35 135.35 135.35 135.43 0.0M
2025-08-19 134.42 134.42 134.42 135.16 0.0M
2025-08-18 134.45 134.45 134.45 134.25 0.0M
2025-08-15 135.14 135.14 135.14 134.26 0.0M
2025-08-14 134.62 134.62 134.62 134.73 0.0M
2025-08-13 134.19 134.19 134.19 134.09 0.0M
2025-08-12 134.25 134.25 134.25 133.76 0.0M
2025-08-11 134.09 134.09 134.09 133.89 0.0M
2025-08-08 133.94 133.94 133.94 133.95 0.0M
2025-08-07 132.61 132.61 132.61 133.38 0.0M
2025-08-06 132.89 132.89 132.89 132.66 0.0M
2025-08-05 132.51 132.51 132.51 132.24 0.0M
2025-08-04 132.18 132.18 132.18 132.18 0.0M
2025-08-01 132.32 132.32 131.40 131.30 0.0M
2025-07-31 133.69 133.69 133.69 133.36 0.0M
2025-07-30 133.73 133.73 133.73 134.18 0.0M
2025-07-29 133.65 133.65 133.65 133.47 0.0M
2025-07-28 133.34 133.34 133.34 133.12 0.0M
2025-07-25 132.26 132.26 132.26 132.52 0.0M
2025-07-24 133.13 133.13 133.13 132.59 0.0M
2025-07-23 133.46 133.46 133.46 133.26 0.0M
2025-07-22 132.03 132.03 132.03 132.24 0.0M
2025-07-21 132.27 132.27 132.27 132.12 0.0M
2025-07-18 131.99 131.99 131.99 131.77 0.0M
2025-07-17 131.54 131.54 131.54 131.56 0.0M
2025-07-16 131.06 131.06 131.06 130.23 0.0M
2025-07-15 132.12 132.12 131.46 131.37 0.0M
2025-07-14 131.50 131.50 131.50 131.77 0.0M
2025-07-11 132.29 132.29 132.29 131.52 0.0M
2025-07-10 131.38 131.38 131.38 132.41 0.0M
2025-07-09 130.97 130.97 130.78 131.07 0.0M
2025-07-08 131.46 131.46 131.46 131.06 0.0M
2025-07-07 131.26 131.26 131.26 131.31 0.0M
2025-07-04 131.43 131.43 131.43 131.11 0.0M
2025-07-03 131.38 131.38 131.38 131.92 0.0M
2025-07-02 131.59 131.59 131.59 131.04 0.0M
2025-07-01 130.27 130.27 130.27 131.17 0.0M
2025-06-30 131.00 131.00 131.00 130.25 0.0M
2025-06-27 130.57 130.57 130.57 130.70 0.0M
2025-06-26 129.78 129.78 129.78 129.88 0.0M
2025-06-25 131.60 131.60 131.60 130.22 0.0M
2025-06-24 130.60 130.67 130.60 130.80 0.0M
2025-06-23 130.16 130.16 130.16 131.37 0.0M
2025-06-20 130.72 130.72 130.72 130.89 0.0M
2025-06-19 131.14 131.14 131.14 130.54 0.0M
2025-06-18 131.49 131.49 131.49 131.62 0.0M
2025-06-17 131.49 131.49 131.49 131.74 0.0M
2025-06-16 132.09 132.09 132.09 132.18 0.0M
2025-06-13 131.81 131.81 131.81 132.38 0.0M
2025-06-12 132.66 132.66 132.66 132.49 0.0M
2025-06-11 134.17 134.17 134.17 133.62 0.0M
2025-06-10 133.85 133.85 133.85 133.77 0.0M
2025-06-09 134.79 134.79 134.79 132.88 0.0M
2025-06-06 133.14 133.14 133.14 133.62 0.0M
2025-06-05 133.65 133.65 133.65 133.55 0.0M
2025-06-04 134.38 134.38 134.38 133.73 0.0M
2025-06-03 133.88 133.88 133.88 133.62 0.0M
2025-06-02 133.58 134.00 133.58 133.37 0.0M
2025-05-30 134.02 134.02 134.02 134.38 0.0M
2025-05-29 134.78 134.78 134.78 133.79 0.0M
2025-05-28 135.03 135.03 135.03 134.63 0.0M
2025-05-27 134.02 134.02 134.02 134.77 0.0M
2025-05-26 133.61 133.61 133.61 133.91 0.0M
2025-05-23 133.68 133.68 133.68 132.76 0.0M
2025-05-22 133.90 133.90 133.90 133.38 0.0M
2025-05-21 134.99 135.11 134.99 134.61 0.0M
2025-05-20 134.49 134.49 134.49 135.91 0.0M
2025-05-19 134.94 134.94 134.94 135.06 0.0M
2025-05-16 134.75 134.75 134.75 135.47 0.0M
2025-05-15 132.65 133.31 132.65 134.12 0.0M
2025-05-14 134.12 134.12 134.12 133.03 0.0M
2025-05-13 134.87 134.87 134.87 134.65 0.0M
2025-05-12 134.74 134.74 134.74 134.74 0.0M
2025-05-09 132.40 132.40 132.40 132.15 0.0M
2025-05-08 132.38 132.38 131.97 132.23 0.0M
2025-05-07 131.39 131.39 131.39 131.23 0.0M
2025-05-06 131.67 131.67 131.67 131.62 0.0M
2025-05-05 131.64 131.64 131.64 131.70 0.0M
2025-05-02 131.61 131.61 131.61 131.47 0.0M
2025-04-30 130.49 131.47 130.49 130.38 0.0M
2025-04-29 130.09 130.09 130.09 130.10 0.0M
2025-04-28 129.67 129.67 129.67 129.78 0.0M
2025-04-25 130.07 130.20 130.07 129.16 0.0M
2025-04-24 129.21 129.21 129.21 129.21 0.0M
2025-04-23 128.42 128.42 128.42 128.42 0.0M
2025-04-22 125.62 125.62 125.62 125.62 0.0M
2025-04-17 126.35 127.92 126.35 127.58 0.0M
2025-04-16 126.38 126.38 126.38 127.35 0.0M
2025-04-15 127.05 127.05 127.05 127.71 0.0M
2025-04-14 125.05 125.05 125.05 126.35 0.0M
2025-04-11 124.21 124.21 124.21 123.20 0.0M
2025-04-10 124.54 124.54 124.54 124.54 0.0M
2025-04-09 120.53 120.53 120.00 120.57 0.0M
2025-04-08 124.25 124.25 124.25 125.15 0.0M
2025-04-07 122.22 122.22 122.22 122.14 0.0M
2025-04-04 127.97 127.97 127.97 127.83 0.0M
2025-04-03 133.32 133.32 130.63 132.42 0.0M
2025-04-02 136.14 136.14 136.14 135.78 0.0M
2025-04-01 135.81 135.81 135.81 136.22 0.0M
2025-03-31 134.04 134.04 134.04 135.04 0.0M
2025-03-28 135.75 135.75 135.75 135.09 0.0M
2025-03-27 136.09 136.09 136.09 136.11 0.0M
2025-03-26 135.77 135.77 135.77 135.86 0.0M
2025-03-25 135.90 136.30 135.90 135.38 0.0M
2025-03-24 135.46 135.46 135.46 135.94 0.0M
2025-03-21 135.29 135.29 135.29 134.78 0.0M
2025-03-20 135.37 135.37 135.37 135.46 0.0M
2025-03-19 134.31 134.31 134.31 134.82 0.0M
2025-03-18 134.51 134.51 134.51 134.00 0.0M
2025-03-17 133.49 133.49 133.49 134.44 0.0M
2025-03-14 132.75 132.75 132.75 133.29 0.0M
2025-03-13 132.22 132.22 132.22 132.25 0.0M
2025-03-12 132.83 132.83 132.02 132.16 0.0M
2025-03-11 134.10 134.10 134.10 132.20 0.0M
2025-03-10 134.92 134.92 134.71 134.76 0.0M
2025-03-07 134.75 134.75 134.75 134.31 0.0M
2025-03-06 135.49 135.49 135.49 135.08 0.0M
2025-03-05 136.84 136.84 136.84 135.24 0.0M
2025-03-04 140.07 140.07 140.07 138.36 0.0M
2025-03-03 141.54 141.54 141.54 141.09 0.0M
2025-02-28 139.89 139.89 139.89 140.47 0.0M
2025-02-27 140.79 140.79 140.79 140.79 0.0M
2025-02-26 139.75 139.75 139.75 140.17 0.0M
2025-02-25 140.00 140.00 140.00 139.68 0.0M
2025-02-24 139.92 140.11 139.39 139.95 0.0M
2025-02-21 140.14 140.14 140.14 140.15 0.0M
2025-02-20 140.47 140.47 140.47 139.69 0.0M
2025-02-19 140.20 140.20 140.20 140.44 0.0M
2025-02-17 139.42 139.42 139.42 139.70 0.0M
2025-02-14 140.28 140.82 140.28 139.77 0.0M
2025-02-13 139.84 139.84 139.84 140.21 0.0M
2025-02-12 140.42 140.42 140.42 139.72 0.0M
2025-02-11 140.61 140.61 140.61 140.11 0.0M
2025-02-10 140.43 140.43 140.43 140.50 0.0M
2025-02-07 139.48 139.48 139.48 139.48 0.0M
2025-02-06 140.18 140.18 140.18 139.93 0.0M
2025-02-05 138.74 138.74 138.74 139.10 0.0M
2025-02-04 139.68 139.68 139.68 139.00 0.0M
2025-02-03 138.89 138.89 138.89 138.78 0.0M
2025-01-31 139.84 139.84 139.84 139.79 0.0M
2025-01-30 138.39 139.19 138.39 139.14 0.0M
2025-01-29 137.91 137.91 137.91 136.70 0.0M
2025-01-28 137.98 137.98 137.98 137.98 0.0M
2025-01-27 136.62 136.62 136.62 136.64 0.0M
2025-01-24 136.90 136.90 136.90 136.57 0.0M
2025-01-23 135.86 135.86 135.86 136.67 0.0M
2025-01-22 138.00 138.00 138.00 136.78 0.0M
2025-01-21 138.10 138.10 138.10 138.10 0.0M
2025-01-20 136.94 137.21 136.94 137.21 0.0M
2025-01-17 136.81 136.81 136.81 137.37 0.0M
2025-01-16 135.72 135.72 135.72 135.92 0.0M
2025-01-15 133.92 133.92 133.92 135.32 0.0M
2025-01-14 134.56 134.56 134.56 133.75 0.0M
2025-01-13 134.13 134.13 134.13 134.13 0.0M
2025-01-10 136.56 136.56 136.56 134.45 0.0M
2025-01-09 134.88 134.88 134.88 134.69 0.0M
2025-01-08 134.65 134.65 134.65 134.64 0.0M
2025-01-07 134.05 134.05 134.05 134.61 0.0M
2025-01-06 135.52 135.52 135.52 134.87 0.0M
2025-01-03 135.29 135.29 135.29 135.57 0.0M
2025-01-02 135.44 135.44 135.44 135.44 0.0M