Deutsche Märkte schließen in 6 Stunden 8 Minuten
DAX
18.792,52 +88,10 (+0,47%) Euro Stoxx 50
5.075,42 +2,97 (+0,06%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Gold
2.432,40 +15,00 (+0,62%) EUR/USD
1,0866 -0,0006 (-0,05%) Bitcoin EUR
61.697,63 -267,53 (-0,43%)
Cherry SE (C3RY.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 01:32PM CEST. Markt geöffnet.
Zeitraum:
20. Mai 2023 - 20. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 20. Mai 2024 | 2,5600 | 2,5600 | 2,5000 | 2,5050 | 2,5050 | 4.677 |
| 17. Mai 2024 | 2,5500 | 2,5950 | 2,4950 | 2,5300 | 2,5300 | 25.061 |
| 16. Mai 2024 | 2,7000 | 2,7550 | 2,4450 | 2,6100 | 2,6100 | 62.621 |
| 15. Mai 2024 | 2,6050 | 2,7100 | 2,6050 | 2,6950 | 2,6950 | 49.794 |
| 14. Mai 2024 | 2,7050 | 2,7050 | 2,4900 | 2,6000 | 2,6000 | 128.162 |
| 13. Mai 2024 | 2,9900 | 2,9900 | 2,8000 | 2,8300 | 2,8300 | 8.272 |
| 10. Mai 2024 | 3,0400 | 3,0450 | 2,8950 | 2,8950 | 2,8950 | 20.830 |
| 09. Mai 2024 | 2,8050 | 3,0000 | 2,7350 | 3,0000 | 3,0000 | 31.391 |
| 08. Mai 2024 | 2,9300 | 3,0550 | 2,7400 | 2,7650 | 2,7650 | 93.570 |
| 07. Mai 2024 | 2,7050 | 2,8850 | 2,7050 | 2,8550 | 2,8550 | 74.366 |
| 06. Mai 2024 | 2,5000 | 2,6950 | 2,5000 | 2,6750 | 2,6750 | 114.938 |
| 03. Mai 2024 | 2,4100 | 2,4700 | 2,3250 | 2,4700 | 2,4700 | 31.414 |
| 02. Mai 2024 | 2,2450 | 2,4000 | 2,1600 | 2,4000 | 2,4000 | 88.482 |
| 30. Apr. 2024 | 2,3950 | 2,3950 | 2,2500 | 2,2900 | 2,2900 | 33.260 |
| 29. Apr. 2024 | 2,4550 | 2,4550 | 2,3500 | 2,3800 | 2,3800 | 44.907 |
| 26. Apr. 2024 | 1,9980 | 2,2950 | 1,9340 | 2,2950 | 2,2950 | 215.070 |
| 25. Apr. 2024 | 1,9100 | 2,0000 | 1,8240 | 2,0000 | 2,0000 | 185.288 |
| 24. Apr. 2024 | 2,0050 | 2,0250 | 1,8300 | 1,9580 | 1,9580 | 152.984 |
| 23. Apr. 2024 | 2,0000 | 2,0300 | 1,9960 | 2,0250 | 2,0250 | 10.719 |
| 22. Apr. 2024 | 2,0000 | 2,0350 | 1,9700 | 1,9980 | 1,9980 | 102.626 |
| 19. Apr. 2024 | 2,0000 | 2,0000 | 1,9600 | 1,9920 | 1,9920 | 20.336 |
| 18. Apr. 2024 | 1,9940 | 2,0000 | 1,9680 | 1,9800 | 1,9800 | 11.716 |
| 17. Apr. 2024 | 2,0000 | 2,0550 | 1,9600 | 1,9600 | 1,9600 | 82.243 |
| 16. Apr. 2024 | 1,9500 | 2,0300 | 1,9340 | 1,9660 | 1,9660 | 65.841 |
| 15. Apr. 2024 | 1,9980 | 1,9980 | 1,9600 | 1,9620 | 1,9620 | 2.156 |
| 12. Apr. 2024 | 2,1200 | 2,1950 | 1,9020 | 1,9380 | 1,9380 | 60.412 |
| 11. Apr. 2024 | 1,8780 | 2,2900 | 1,8660 | 1,9900 | 1,9900 | 211.445 |
| 10. Apr. 2024 | 1,6000 | 1,8000 | 1,5800 | 1,7560 | 1,7560 | 186.721 |
| 09. Apr. 2024 | 1,6640 | 1,6640 | 1,5840 | 1,6000 | 1,6000 | 24.611 |
| 08. Apr. 2024 | 1,6340 | 1,6780 | 1,6000 | 1,6520 | 1,6520 | 56.619 |
| 05. Apr. 2024 | 1,6260 | 1,6260 | 1,5720 | 1,5900 | 1,5900 | 20.882 |
| 04. Apr. 2024 | 1,6200 | 1,6200 | 1,5400 | 1,5940 | 1,5940 | 37.572 |
| 03. Apr. 2024 | 1,6180 | 1,6180 | 1,5500 | 1,5600 | 1,5600 | 91.001 |
| 02. Apr. 2024 | 1,6080 | 1,6160 | 1,5380 | 1,5600 | 1,5600 | 43.189 |
| 28. März 2024 | 1,6340 | 1,6500 | 1,5860 | 1,6100 | 1,6100 | 28.931 |
| 27. März 2024 | 1,6500 | 1,6500 | 1,5820 | 1,5920 | 1,5920 | 6.884 |
| 26. März 2024 | 1,6180 | 1,6480 | 1,5900 | 1,5900 | 1,5900 | 34.468 |
| 25. März 2024 | 1,6300 | 1,7520 | 1,5900 | 1,5980 | 1,5980 | 27.869 |
| 22. März 2024 | 1,7400 | 1,7400 | 1,5840 | 1,6180 | 1,6180 | 60.513 |
| 21. März 2024 | 1,7000 | 1,7000 | 1,6400 | 1,6600 | 1,6600 | 28.753 |
| 20. März 2024 | 1,7180 | 1,7180 | 1,6380 | 1,6500 | 1,6500 | 41.518 |
| 19. März 2024 | 1,7020 | 1,7620 | 1,6200 | 1,6500 | 1,6500 | 39.896 |
| 18. März 2024 | 1,8000 | 1,8000 | 1,7000 | 1,7080 | 1,7080 | 76.198 |
| 15. März 2024 | 1,8420 | 1,9340 | 1,7500 | 1,7600 | 1,7600 | 65.092 |
| 14. März 2024 | 1,8680 | 1,8680 | 1,8200 | 1,8400 | 1,8400 | 16.528 |
| 13. März 2024 | 1,8860 | 1,8860 | 1,8140 | 1,8200 | 1,8200 | 21.765 |
| 12. März 2024 | 1,7120 | 1,8920 | 1,7120 | 1,8160 | 1,8160 | 26.042 |
| 11. März 2024 | 1,8300 | 1,8980 | 1,7800 | 1,8000 | 1,8000 | 75.021 |
| 08. März 2024 | 1,8740 | 1,8780 | 1,8300 | 1,8600 | 1,8600 | 34.180 |
| 07. März 2024 | 1,8300 | 1,8780 | 1,8300 | 1,8320 | 1,8320 | 21.883 |
| 06. März 2024 | 1,9200 | 1,9200 | 1,8160 | 1,8300 | 1,8300 | 10.481 |
| 05. März 2024 | 1,9300 | 1,9300 | 1,7800 | 1,8600 | 1,8600 | 65.702 |
| 04. März 2024 | 1,9740 | 1,9740 | 1,8480 | 1,9100 | 1,9100 | 40.293 |
| 01. März 2024 | 1,8980 | 1,9320 | 1,7820 | 1,8540 | 1,8540 | 39.383 |
| 29. Feb. 2024 | 1,8300 | 1,8860 | 1,7700 | 1,8040 | 1,8040 | 89.579 |
| 28. Feb. 2024 | 1,9180 | 1,9480 | 1,7720 | 1,8500 | 1,8500 | 38.627 |
| 27. Feb. 2024 | 1,6200 | 2,0400 | 1,5700 | 1,8800 | 1,8800 | 520.924 |
| 26. Feb. 2024 | 1,7200 | 1,7200 | 1,6200 | 1,6200 | 1,6200 | - |
| 23. Feb. 2024 | 1,7000 | 1,7380 | 1,6720 | 1,6720 | 1,6720 | 9.171 |
| 22. Feb. 2024 | 1,7680 | 1,8000 | 1,7080 | 1,7500 | 1,7500 | 37.845 |
| 21. Feb. 2024 | 1,8700 | 1,8700 | 1,7320 | 1,7520 | 1,7520 | 16.391 |
| 20. Feb. 2024 | 1,8280 | 1,9000 | 1,8280 | 1,8700 | 1,8700 | 10.529 |
| 19. Feb. 2024 | 1,8000 | 1,8440 | 1,7580 | 1,8420 | 1,8420 | 17.328 |
| 16. Feb. 2024 | 1,8980 | 1,8980 | 1,7680 | 1,7680 | 1,7680 | 14.573 |
| 15. Feb. 2024 | 1,9360 | 1,9360 | 1,8620 | 1,8660 | 1,8660 | 1.625 |
| 14. Feb. 2024 | 1,9360 | 1,9360 | 1,8620 | 1,8620 | 1,8620 | 2.033 |
| 13. Feb. 2024 | 1,9720 | 1,9720 | 1,8700 | 1,8700 | 1,8700 | 7.840 |
| 12. Feb. 2024 | 1,9900 | 1,9900 | 1,9020 | 1,9020 | 1,9020 | 26.704 |
| 09. Feb. 2024 | 1,9840 | 1,9840 | 1,9240 | 1,9460 | 1,9460 | 17.916 |
| 08. Feb. 2024 | 1,9740 | 1,9940 | 1,9300 | 1,9340 | 1,9340 | 12.608 |
| 07. Feb. 2024 | 1,9980 | 2,0000 | 1,9120 | 1,9620 | 1,9620 | 86.468 |
| 06. Feb. 2024 | 1,9980 | 2,0150 | 1,9060 | 1,9720 | 1,9720 | 91.455 |
| 05. Feb. 2024 | 2,0000 | 2,0400 | 1,9240 | 1,9240 | 1,9240 | 36.066 |
| 02. Feb. 2024 | 2,0350 | 2,0950 | 1,9000 | 2,0650 | 2,0650 | 222.948 |
| 01. Feb. 2024 | 2,4950 | 2,4950 | 1,8000 | 1,8640 | 1,8640 | 612.862 |
| 31. Jan. 2024 | 2,9200 | 3,0150 | 2,8750 | 2,9300 | 2,9300 | 6.460 |
| 30. Jan. 2024 | 3,2000 | 3,3200 | 2,9200 | 2,9200 | 2,9200 | 32.456 |
| 29. Jan. 2024 | 3,4250 | 3,4350 | 3,3100 | 3,3900 | 3,3900 | 7.593 |
| 26. Jan. 2024 | 3,3650 | 3,3650 | 3,3450 | 3,3450 | 3,3450 | 1.960 |
| 25. Jan. 2024 | 3,3600 | 3,3600 | 3,3450 | 3,3450 | 3,3450 | 400 |
| 24. Jan. 2024 | 3,4450 | 3,4450 | 3,3600 | 3,4350 | 3,4350 | 23.272 |
| 23. Jan. 2024 | 3,4000 | 3,5000 | 3,4000 | 3,4250 | 3,4250 | 24.293 |
| 22. Jan. 2024 | 3,5400 | 3,6000 | 3,4150 | 3,4150 | 3,4150 | 18.121 |
| 19. Jan. 2024 | 3,5000 | 3,5200 | 3,2900 | 3,3850 | 3,3850 | 37.627 |
| 18. Jan. 2024 | 3,6000 | 3,7800 | 3,4350 | 3,4550 | 3,4550 | 43.660 |
| 17. Jan. 2024 | 3,5850 | 3,7700 | 3,5500 | 3,5950 | 3,5950 | 31.670 |
| 16. Jan. 2024 | 3,3850 | 3,7300 | 3,3800 | 3,5750 | 3,5750 | 24.484 |
| 15. Jan. 2024 | 3,4400 | 3,4400 | 3,3150 | 3,4000 | 3,4000 | 8.008 |
| 12. Jan. 2024 | 3,3650 | 3,3650 | 3,2900 | 3,3400 | 3,3400 | 6.499 |
| 11. Jan. 2024 | 3,4000 | 3,4350 | 3,3600 | 3,3600 | 3,3600 | 2.905 |
| 10. Jan. 2024 | 3,4000 | 3,4000 | 3,3050 | 3,3050 | 3,3050 | 2.718 |
| 09. Jan. 2024 | 3,3350 | 3,3850 | 3,2500 | 3,2500 | 3,2500 | 3.873 |
| 08. Jan. 2024 | 3,2350 | 3,4800 | 3,2350 | 3,3150 | 3,3150 | 16.614 |
| 05. Jan. 2024 | 3,3050 | 3,3600 | 3,1800 | 3,1800 | 3,1800 | 11.984 |
| 04. Jan. 2024 | 3,3450 | 3,4450 | 3,2100 | 3,2500 | 3,2500 | 14.318 |
| 03. Jan. 2024 | 3,5300 | 3,5300 | 3,2700 | 3,3400 | 3,3400 | 56.182 |
| 02. Jan. 2024 | 3,2800 | 3,4500 | 3,2800 | 3,4200 | 3,4200 | 26.043 |
| 29. Dez. 2023 | 3,2700 | 3,2700 | 3,1300 | 3,1850 | 3,1850 | 2.843 |
| 28. Dez. 2023 | 3,0850 | 3,2000 | 3,0550 | 3,0550 | 3,0550 | 17.711 |
| 27. Dez. 2023 | 3,3700 | 3,3700 | 2,9750 | 3,1750 | 3,1750 | 53.014 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
