Deutsche Märkte schließen in 31 Minuten
DAX
18.453,57 -43,22 (-0,23%) Euro Stoxx 50
4.971,91 -10,27 (-0,21%) Dow Jones 30
38.165,62 +54,14 (+0,14%) Gold
2.357,80 -8,70 (-0,37%) EUR/USD
1,0861 +0,0026 (+0,24%) Bitcoin EUR
62.064,02 -838,58 (-1,33%)
AUD/JPY (AUDJPY=X)
CCY - CCY Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
Ab 03:59PM BST. Markt geöffnet.
Zeitraum:
31. Mai 2023 - 31. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 31. Mai 2024 | 103,9580 | 104,6470 | 103,8270 | 104,4760 | 104,4760 | - |
| 30. Mai 2024 | 104,2250 | 104,2470 | 103,3570 | 104,2250 | 104,2250 | - |
| 29. Mai 2024 | 104,5440 | 104,7950 | 104,1280 | 104,5390 | 104,5390 | - |
| 28. Mai 2024 | 104,3810 | 104,6070 | 104,3430 | 104,3810 | 104,3810 | - |
| 27. Mai 2024 | 103,9030 | 104,4370 | 103,8640 | 103,9030 | 103,9030 | - |
| 24. Mai 2024 | 103,6170 | 104,1080 | 103,5130 | 103,6170 | 103,6170 | - |
| 23. Mai 2024 | 103,7220 | 104,2330 | 103,6480 | 103,7220 | 103,7220 | - |
| 22. Mai 2024 | 104,1660 | 104,4210 | 103,8140 | 104,1660 | 104,1660 | - |
| 21. Mai 2024 | 104,3240 | 104,4210 | 103,9140 | 104,3240 | 104,3240 | - |
| 20. Mai 2024 | 104,3590 | 104,5560 | 103,9200 | 104,3590 | 104,3590 | - |
| 17. Mai 2024 | 103,8100 | 104,0350 | 103,6230 | 103,8100 | 103,8100 | - |
| 16. Mai 2024 | 103,3710 | 103,7510 | 102,8360 | 103,3710 | 103,3710 | - |
| 15. Mai 2024 | 103,6630 | 104,0140 | 103,1600 | 103,6630 | 103,6630 | - |
| 14. Mai 2024 | 103,2750 | 103,6850 | 103,1700 | 103,2750 | 103,2750 | - |
| 13. Mai 2024 | 102,8440 | 103,2520 | 102,6420 | 102,8440 | 102,8440 | - |
| 10. Mai 2024 | 102,8330 | 103,0400 | 102,7730 | 102,8330 | 102,8330 | - |
| 09. Mai 2024 | 102,2120 | 102,8490 | 102,0800 | 102,2120 | 102,2120 | - |
| 08. Mai 2024 | 101,9630 | 102,3500 | 101,8000 | 101,9630 | 101,9630 | - |
| 07. Mai 2024 | 102,1580 | 102,4600 | 101,5910 | 102,1580 | 102,1580 | - |
| 06. Mai 2024 | 101,4860 | 102,0370 | 101,4250 | 101,4860 | 101,4860 | - |
| 03. Mai 2024 | 100,5680 | 101,1590 | 100,4560 | 100,5680 | 100,5680 | - |
| 02. Mai 2024 | 101,7000 | 102,0150 | 100,4760 | 101,7000 | 101,7000 | - |
| 01. Mai 2024 | 102,1370 | 102,4380 | 101,7800 | 102,1370 | 102,1370 | - |
| 30. Apr. 2024 | 102,5500 | 102,8830 | 102,1000 | 102,5500 | 102,5500 | - |
| 29. Apr. 2024 | 103,4900 | 104,7760 | 101,3890 | 103,4900 | 103,4900 | - |
| 26. Apr. 2024 | 101,4950 | 102,8950 | 101,4200 | 101,4950 | 101,4950 | - |
| 25. Apr. 2024 | 100,8690 | 101,6460 | 100,8220 | 100,8690 | 100,8690 | - |
| 24. Apr. 2024 | 100,4040 | 101,0500 | 100,1720 | 100,4040 | 100,4040 | - |
| 23. Apr. 2024 | 99,8460 | 100,3940 | 99,7090 | 99,8460 | 99,8460 | - |
| 22. Apr. 2024 | 99,3510 | 99,8050 | 99,3350 | 99,3640 | 99,3640 | - |
| 19. Apr. 2024 | 99,3240 | 99,3890 | 97,7930 | 99,3240 | 99,3240 | - |
| 18. Apr. 2024 | 99,3840 | 99,5730 | 99,2120 | 99,3840 | 99,3840 | - |
| 17. Apr. 2024 | 99,1940 | 99,5270 | 99,0060 | 99,1940 | 99,1940 | - |
| 16. Apr. 2024 | 99,3380 | 99,3620 | 98,8100 | 99,3380 | 99,3380 | - |
| 15. Apr. 2024 | 99,2560 | 100,0030 | 99,2030 | 99,2560 | 99,2560 | - |
| 12. Apr. 2024 | 100,1880 | 100,1920 | 98,7530 | 100,1880 | 100,1880 | - |
| 11. Apr. 2024 | 99,5290 | 100,1830 | 99,4040 | 99,5290 | 99,5290 | - |
| 10. Apr. 2024 | 100,5960 | 100,6300 | 99,4470 | 100,5960 | 100,5960 | - |
| 09. Apr. 2024 | 100,2860 | 100,7930 | 100,2100 | 100,2860 | 100,2860 | - |
| 08. Apr. 2024 | 99,6560 | 100,3140 | 99,5250 | 99,6560 | 99,6560 | - |
| 05. Apr. 2024 | 99,6610 | 99,7990 | 99,2020 | 99,6610 | 99,6610 | - |
| 04. Apr. 2024 | 99,5560 | 100,3870 | 99,5080 | 99,5560 | 99,5560 | - |
| 03. Apr. 2024 | 98,7100 | 99,5170 | 98,5880 | 98,7100 | 98,7100 | - |
| 02. Apr. 2024 | 98,3360 | 98,8050 | 98,2500 | 98,3360 | 98,3360 | - |
| 01. Apr. 2024 | 98,8900 | 98,9450 | 98,3390 | 98,8900 | 98,8900 | - |
| 29. März 2024 | 98,6300 | 98,7840 | 98,4640 | 98,6300 | 98,6300 | - |
| 28. März 2024 | 98,6330 | 98,9220 | 98,1700 | 98,6330 | 98,6330 | - |
| 27. März 2024 | 99,0780 | 99,0690 | 98,4870 | 99,0780 | 99,0780 | - |
| 26. März 2024 | 98,9670 | 99,2390 | 98,8880 | 98,9670 | 98,9670 | - |
| 25. März 2024 | 98,5800 | 99,0410 | 98,5370 | 98,5800 | 98,5800 | - |
| 22. März 2024 | 99,6410 | 99,7010 | 98,5290 | 99,6410 | 99,6410 | - |
| 21. März 2024 | 99,4540 | 100,1610 | 99,0720 | 99,4540 | 99,4540 | - |
| 20. März 2024 | 98,5620 | 99,0160 | 98,5380 | 98,5620 | 98,5620 | - |
| 19. März 2024 | 97,8040 | 98,4800 | 97,6500 | 97,8040 | 97,8040 | - |
| 18. März 2024 | 97,6770 | 98,0390 | 97,6730 | 97,6770 | 97,6770 | - |
| 15. März 2024 | 97,5630 | 97,9500 | 97,2640 | 97,5630 | 97,5630 | - |
| 14. März 2024 | 97,8300 | 97,9280 | 97,4240 | 97,8300 | 97,8300 | - |
| 13. März 2024 | 97,5260 | 97,9260 | 97,2410 | 97,5260 | 97,5260 | - |
| 12. März 2024 | 97,0470 | 97,6690 | 97,0130 | 97,0650 | 97,0650 | - |
| 11. März 2024 | 97,2221 | 97,2930 | 96,8990 | 97,2221 | 97,2221 | - |
| 08. März 2024 | 97,9000 | 98,1420 | 97,4970 | 97,9000 | 97,9000 | - |
| 07. März 2024 | 98,0070 | 98,0300 | 97,4330 | 98,0070 | 98,0070 | - |
| 06. März 2024 | 97,5760 | 98,2050 | 97,3870 | 97,5760 | 97,5760 | - |
| 05. März 2024 | 97,9060 | 97,9520 | 97,4380 | 97,9060 | 97,9060 | - |
| 04. März 2024 | 97,9800 | 98,1390 | 97,8730 | 97,9800 | 97,9800 | - |
| 01. März 2024 | 97,5320 | 98,0770 | 97,5460 | 97,5320 | 97,5320 | - |
| 29. Feb. 2024 | 97,8380 | 97,8380 | 97,3450 | 97,8210 | 97,8210 | - |
| 28. Feb. 2024 | 98,4740 | 98,5320 | 97,8100 | 98,4740 | 98,4740 | - |
| 27. Feb. 2024 | 98,4550 | 98,6110 | 98,2080 | 98,4430 | 98,4430 | - |
| 26. Feb. 2024 | 98,7760 | 98,7760 | 98,4660 | 98,7990 | 98,7990 | - |
| 23. Feb. 2024 | 98,7000 | 99,0460 | 98,6030 | 98,7000 | 98,7000 | - |
| 22. Feb. 2024 | 98,5300 | 99,0160 | 98,3600 | 98,5300 | 98,5300 | - |
| 21. Feb. 2024 | 98,2660 | 98,5880 | 98,2500 | 98,2660 | 98,2660 | - |
| 20. Feb. 2024 | 98,1310 | 98,6030 | 98,0300 | 98,1310 | 98,1310 | - |
| 19. Feb. 2024 | 98,1420 | 98,2070 | 97,9700 | 98,1210 | 98,1210 | - |
| 16. Feb. 2024 | 97,8430 | 98,2010 | 97,7040 | 97,8430 | 97,8430 | - |
| 15. Feb. 2024 | 97,8260 | 97,8430 | 97,3260 | 97,8260 | 97,8260 | - |
| 14. Feb. 2024 | 97,2640 | 97,6920 | 97,0720 | 97,2640 | 97,2640 | - |
| 13. Feb. 2024 | 97,5420 | 97,5930 | 97,1700 | 97,5430 | 97,5430 | - |
| 12. Feb. 2024 | 97,3240 | 97,6490 | 97,1300 | 97,3240 | 97,3240 | - |
| 09. Feb. 2024 | 96,9840 | 97,4500 | 96,3930 | 96,9840 | 96,9840 | - |
| 08. Feb. 2024 | 96,5650 | 97,0270 | 96,5470 | 96,5650 | 96,5650 | - |
| 07. Feb. 2024 | 96,4700 | 96,7800 | 96,4380 | 96,4700 | 96,4700 | - |
| 06. Feb. 2024 | 96,3180 | 96,7840 | 96,2820 | 96,3180 | 96,3180 | - |
| 05. Feb. 2024 | 96,5960 | 96,7240 | 96,0850 | 96,5960 | 96,5960 | - |
| 02. Feb. 2024 | 96,2860 | 96,9160 | 96,2670 | 96,2860 | 96,2860 | - |
| 01. Feb. 2024 | 96,4450 | 96,5850 | 95,5060 | 96,4450 | 96,4450 | - |
| 31. Jan. 2024 | 97,1800 | 97,3720 | 96,4510 | 97,1800 | 97,1800 | - |
| 30. Jan. 2024 | 97,5300 | 97,5800 | 96,9280 | 97,5300 | 97,5300 | - |
| 29. Jan. 2024 | 97,4410 | 97,6950 | 97,3070 | 97,4410 | 97,4410 | - |
| 26. Jan. 2024 | 97,2370 | 97,6540 | 97,1280 | 97,2370 | 97,2370 | - |
| 25. Jan. 2024 | 97,0330 | 97,3250 | 96,9120 | 97,0330 | 97,0330 | - |
| 24. Jan. 2024 | 97,5940 | 97,5420 | 96,9100 | 97,5940 | 97,5940 | - |
| 23. Jan. 2024 | 97,3350 | 97,8040 | 97,0960 | 97,3350 | 97,3350 | - |
| 22. Jan. 2024 | 97,6830 | 97,8690 | 97,2500 | 97,6920 | 97,6920 | - |
| 19. Jan. 2024 | 97,4650 | 97,7310 | 97,2520 | 97,4650 | 97,4650 | - |
| 18. Jan. 2024 | 97,0100 | 97,2450 | 96,8350 | 97,0100 | 97,0100 | - |
| 17. Jan. 2024 | 97,0120 | 97,1340 | 96,6530 | 97,0120 | 97,0120 | - |
| 16. Jan. 2024 | 96,9580 | 97,0310 | 96,5800 | 96,9580 | 96,9580 | - |
| 15. Jan. 2024 | 97,0880 | 97,1560 | 96,9780 | 97,0810 | 97,0810 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
