Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.610,45 -0,04 (-0,00%)
Air France-KLM SA (0LN7.L)
LSE - LSE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 06:45PM BST
Zeitraum:
19. Mai 2023 - 19. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Mai 2024 | 10,8200 | 10,8900 | 10,5300 | 10,6333 | 10,6333 | 34.313 |
| 16. Mai 2024 | 10,9675 | 11,0100 | 10,7050 | 10,8442 | 10,8442 | 75.472 |
| 15. Mai 2024 | 11,2825 | 11,3550 | 10,9500 | 10,9917 | 10,9917 | 232.225 |
| 14. Mai 2024 | 10,9200 | 11,4100 | 10,8700 | 11,2742 | 11,2742 | 127.074 |
| 13. Mai 2024 | 10,5775 | 10,9300 | 10,4550 | 10,7861 | 10,7861 | 93.883 |
| 10. Mai 2024 | 10,3685 | 10,7200 | 10,3350 | 10,5735 | 10,5735 | 97.541 |
| 09. Mai 2024 | 10,4825 | 10,5200 | 10,2300 | 10,2552 | 10,2552 | 109.333 |
| 08. Mai 2024 | 9,9675 | 10,4850 | 9,9300 | 10,3966 | 10,3966 | 150.310 |
| 07. Mai 2024 | 10,1050 | 10,4100 | 9,8520 | 10,2305 | 10,2305 | 178.886 |
| 03. Mai 2024 | 10,0390 | 10,2017 | 9,9260 | 9,9625 | 9,9625 | 118.435 |
| 02. Mai 2024 | 9,6590 | 10,0700 | 9,5800 | 10,0200 | 10,0200 | 47.193 |
| 01. Mai 2024 | - | - | - | - | - | - |
| 30. Apr. 2024 | 9,8490 | 9,8260 | 9,5540 | 9,7240 | 9,7240 | 103.724 |
| 29. Apr. 2024 | 9,8870 | 10,0800 | 9,7120 | 9,7940 | 9,7940 | 266.593 |
| 26. Apr. 2024 | 9,7395 | 10,0200 | 9,7181 | 9,7539 | 9,7539 | 225.541 |
| 25. Apr. 2024 | 9,9965 | 10,0250 | 9,6660 | 9,7560 | 9,7560 | 465.072 |
| 24. Apr. 2024 | 10,0000 | 10,1150 | 9,8500 | 9,9246 | 9,9246 | 213.327 |
| 23. Apr. 2024 | 10,1005 | 10,1800 | 9,9334 | 9,9810 | 9,9810 | 389.795 |
| 22. Apr. 2024 | 10,0735 | 10,2650 | 9,8960 | 10,0909 | 10,0909 | 450.626 |
| 19. Apr. 2024 | 9,7105 | 10,0500 | 9,5643 | 9,8611 | 9,8611 | 538.709 |
| 18. Apr. 2024 | 9,6200 | 9,9140 | 9,4260 | 9,8640 | 9,8640 | 849.944 |
| 17. Apr. 2024 | 9,4000 | 9,6480 | 9,3200 | 9,4840 | 9,4840 | 379.908 |
| 16. Apr. 2024 | 9,1950 | 9,3985 | 9,0000 | 9,2578 | 9,2578 | 521.943 |
| 15. Apr. 2024 | 9,5810 | 9,6800 | 9,2000 | 9,4851 | 9,4851 | 564.004 |
| 12. Apr. 2024 | 9,9810 | 10,0800 | 9,4301 | 9,6866 | 9,6866 | 604.777 |
| 11. Apr. 2024 | 10,1830 | 10,3800 | 9,7580 | 9,9112 | 9,9112 | 667.486 |
| 10. Apr. 2024 | 10,1810 | 10,4200 | 9,9140 | 10,2386 | 10,2386 | 1.029.990 |
| 09. Apr. 2024 | 9,9485 | 10,2250 | 9,8720 | 10,0800 | 10,0800 | 278.005 |
| 08. Apr. 2024 | 9,8000 | 10,0300 | 9,5180 | 9,8247 | 9,8247 | 568.300 |
| 05. Apr. 2024 | 9,7395 | 9,9140 | 9,5640 | 9,6076 | 9,6076 | 805.535 |
| 04. Apr. 2024 | 9,7005 | 9,8800 | 9,6240 | 9,8084 | 9,8084 | 425.245 |
| 03. Apr. 2024 | 9,9005 | 9,8320 | 9,4800 | 9,7585 | 9,7585 | 649.004 |
| 02. Apr. 2024 | 10,2490 | 10,3900 | 9,8835 | 10,0265 | 10,0265 | 573.881 |
| 28. März 2024 | 10,2460 | 10,3900 | 10,1280 | 10,3189 | 10,3189 | 977.602 |
| 27. März 2024 | 10,2000 | 10,2400 | 10,0780 | 10,1838 | 10,1838 | 298.185 |
| 26. März 2024 | 9,7430 | 10,1566 | 9,6840 | 10,0214 | 10,0214 | 370.182 |
| 25. März 2024 | 9,8100 | 9,8120 | 9,6280 | 9,7553 | 9,7553 | 405.993 |
| 22. März 2024 | 9,8195 | 9,8500 | 9,6970 | 9,7530 | 9,7530 | 242.693 |
| 21. März 2024 | 9,6995 | 9,8290 | 9,4430 | 9,7618 | 9,7618 | 265.383 |
| 20. März 2024 | 9,5300 | 9,5460 | 9,4120 | 9,4590 | 9,4590 | 374.680 |
| 19. März 2024 | 9,6995 | 9,6660 | 9,3790 | 9,5100 | 9,5100 | 500.513 |
| 18. März 2024 | 9,7395 | 9,8060 | 9,5700 | 9,6186 | 9,6186 | 715.400 |
| 15. März 2024 | 9,6500 | 9,7390 | 9,5510 | 9,6160 | 9,6160 | 400.914 |
| 14. März 2024 | 10,0500 | 10,1200 | 9,6451 | 9,9689 | 9,9689 | 1.001.932 |
| 13. März 2024 | 10,2995 | 10,2520 | 9,9740 | 10,0719 | 10,0719 | 406.590 |
| 12. März 2024 | 10,0880 | 10,3080 | 9,9510 | 10,2145 | 10,2145 | 338.474 |
| 11. März 2024 | 9,8995 | 10,0560 | 9,6390 | 9,8625 | 9,8625 | 2.174.441 |
| 08. März 2024 | 9,8595 | 9,9050 | 9,6890 | 9,7496 | 9,7496 | 498.227 |
| 07. März 2024 | 9,8195 | 9,9000 | 9,6200 | 9,7901 | 9,7901 | 281.638 |
| 06. März 2024 | 9,7335 | 9,9500 | 9,5440 | 9,8442 | 9,8442 | 1.428.567 |
| 05. März 2024 | 9,8995 | 9,8900 | 9,4820 | 9,6900 | 9,6900 | 988.888 |
| 04. März 2024 | 10,3620 | 10,2700 | 9,7560 | 9,8432 | 9,8432 | 577.986 |
| 01. März 2024 | 10,6900 | 10,6420 | 10,2040 | 10,2375 | 10,2375 | 1.658.772 |
| 29. Feb. 2024 | 11,1010 | 10,9000 | 10,1540 | 10,4260 | 10,4260 | 2.551.174 |
| 28. Feb. 2024 | 11,7600 | 11,8280 | 11,3000 | 11,4091 | 11,4091 | 472.950 |
| 27. Feb. 2024 | 11,3300 | 11,7860 | 11,2440 | 11,6852 | 11,6852 | 2.846.263 |
| 26. Feb. 2024 | 11,2800 | 11,4900 | 11,1960 | 11,3403 | 11,3403 | 489.697 |
| 23. Feb. 2024 | 11,3490 | 11,2641 | 10,9900 | 11,2631 | 11,2631 | 439.278 |
| 22. Feb. 2024 | 11,1490 | 11,3120 | 11,0400 | 11,2357 | 11,2357 | 360.911 |
| 21. Feb. 2024 | 10,9970 | 11,1840 | 10,8640 | 11,0954 | 11,0954 | 189.088 |
| 20. Feb. 2024 | 11,0800 | 11,1060 | 10,8480 | 10,9406 | 10,9406 | 987.191 |
| 19. Feb. 2024 | 11,1010 | 11,1120 | 10,8880 | 10,9496 | 10,9496 | 254.408 |
| 16. Feb. 2024 | 11,3490 | 11,3520 | 10,9700 | 11,0549 | 11,0549 | 220.685 |
| 15. Feb. 2024 | 11,1890 | 11,4140 | 11,1483 | 11,1845 | 11,1845 | 550.910 |
| 14. Feb. 2024 | 11,0000 | 11,1760 | 10,9900 | 11,0668 | 11,0668 | 218.097 |
| 13. Feb. 2024 | 11,5010 | 11,4340 | 10,8000 | 11,0545 | 11,0545 | 1.588.492 |
| 12. Feb. 2024 | 11,4210 | 11,6480 | 11,2140 | 11,4881 | 11,4881 | 714.635 |
| 09. Feb. 2024 | 11,5010 | 11,6080 | 11,2803 | 11,3862 | 11,3862 | 187.740 |
| 08. Feb. 2024 | 11,6820 | 11,7660 | 11,4180 | 11,5838 | 11,5838 | 345.011 |
| 07. Feb. 2024 | 11,7010 | 12,0340 | 11,2600 | 11,4154 | 11,4154 | 889.880 |
| 06. Feb. 2024 | 11,8610 | 11,9880 | 11,7400 | 11,9470 | 11,9470 | 190.920 |
| 05. Feb. 2024 | 12,2610 | 12,0900 | 11,7460 | 11,9131 | 11,9131 | 737.079 |
| 02. Feb. 2024 | 11,8800 | 12,2780 | 11,6380 | 12,1092 | 12,1092 | 93.210 |
| 01. Feb. 2024 | 11,8800 | 11,9740 | 11,6440 | 11,8586 | 11,8586 | 795.480 |
| 31. Jan. 2024 | 12,0180 | 12,0920 | 11,7860 | 11,9049 | 11,9049 | 466.367 |
| 30. Jan. 2024 | 12,0250 | 12,2220 | 12,0162 | 12,0501 | 12,0501 | 2.429.669 |
| 29. Jan. 2024 | 12,3090 | 12,4260 | 11,9180 | 12,0872 | 12,0872 | 595.214 |
| 26. Jan. 2024 | 12,1810 | 12,3800 | 12,0500 | 12,3312 | 12,3312 | 230.374 |
| 25. Jan. 2024 | 12,2000 | 12,3800 | 11,9660 | 12,2438 | 12,2438 | 540.849 |
| 24. Jan. 2024 | 11,7320 | 12,2060 | 11,5300 | 12,1225 | 12,1225 | 467.769 |
| 23. Jan. 2024 | 11,4350 | 11,7140 | 11,4100 | 11,5995 | 11,5995 | 565.954 |
| 22. Jan. 2024 | 11,7110 | 11,8140 | 11,4780 | 11,5113 | 11,5113 | 349.184 |
| 19. Jan. 2024 | 11,8140 | 11,8980 | 11,5463 | 11,6205 | 11,6205 | 494.089 |
| 18. Jan. 2024 | 11,6060 | 11,7320 | 11,4420 | 11,6164 | 11,6164 | 848.370 |
| 17. Jan. 2024 | 11,7410 | 11,7200 | 11,4540 | 11,5217 | 11,5217 | 279.471 |
| 16. Jan. 2024 | 11,9490 | 12,1020 | 11,4500 | 11,6961 | 11,6961 | 582.735 |
| 15. Jan. 2024 | 12,1010 | 12,1780 | 11,8340 | 12,0272 | 12,0272 | 1.138.276 |
| 12. Jan. 2024 | 12,3410 | 12,3720 | 11,8940 | 12,0287 | 12,0287 | 738.747 |
| 11. Jan. 2024 | 12,7600 | 12,8280 | 12,2640 | 12,3515 | 12,3515 | 572.784 |
| 10. Jan. 2024 | 13,3410 | 13,4380 | 12,6000 | 12,6796 | 12,6796 | 486.751 |
| 09. Jan. 2024 | 13,5010 | 13,5620 | 13,2140 | 13,3693 | 13,3693 | 596.199 |
| 08. Jan. 2024 | 13,1930 | 13,4531 | 13,0620 | 13,4531 | 13,4531 | 1.570.621 |
| 05. Jan. 2024 | 13,0880 | 13,2180 | 12,7600 | 13,0543 | 13,0543 | 263.243 |
| 04. Jan. 2024 | 13,0000 | 13,1000 | 12,8300 | 13,0566 | 13,0566 | 188.545 |
| 03. Jan. 2024 | 13,4000 | 13,5580 | 12,8740 | 13,1313 | 13,1313 | 282.745 |
| 02. Jan. 2024 | 13,5200 | 13,8340 | 13,4380 | 13,4740 | 13,4740 | 284.943 |
| 29. Dez. 2023 | 13,6000 | 13,7500 | 13,2020 | 13,6603 | 13,6603 | 373.774 |
| 28. Dez. 2023 | 13,5600 | 13,7200 | 13,4460 | 13,5455 | 13,5455 | 165.309 |
| 27. Dez. 2023 | 13,6840 | 13,7840 | 13,5600 | 13,6728 | 13,6728 | 217.624 |
| 22. Dez. 2023 | 13,6100 | 13,7440 | 13,5340 | 13,6078 | 13,6078 | 969.402 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
