Deutsche Märkte geschlossen
Nikkei 225
39.103,22 +486,12 (+1,26%) Dow Jones 30
39.071,56 -599,48 (-1,51%) Bitcoin EUR
62.477,92 -1.970,54 (-3,06%) CMC Crypto 200
1.459,14 -43,53 (-2,90%) Nasdaq Compositive
16.733,98 -67,56 (-0,40%) S&P 500
5.267,98 -39,03 (-0,74%)
Edel AG (EDL.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:36PM CEST
Zeitraum:
23. Mai 2023 - 23. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Mai 2024 | 4,7000 | 4,7000 | 4,6200 | 4,6800 | 4,6800 | 1.960 |
| 22. Mai 2024 | 4,7400 | 4,8400 | 4,7400 | 4,7600 | 4,7600 | 5.394 |
| 21. Mai 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 20. Mai 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 17. Mai 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 16. Mai 2024 | 4,6200 | 4,7200 | 4,6200 | 4,7000 | 4,7000 | 5.704 |
| 15. Mai 2024 | 4,8200 | 4,8200 | 4,7000 | 4,7000 | 4,7000 | 1.079 |
| 14. Mai 2024 | 4,7800 | 4,7800 | 4,7400 | 4,7400 | 4,7400 | 5 |
| 13. Mai 2024 | 4,7200 | 4,7200 | 4,7000 | 4,7000 | 4,7000 | 3.007 |
| 10. Mai 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 09. Mai 2024 | 4,7800 | 4,7800 | 4,7600 | 4,7600 | 4,7600 | 18 |
| 08. Mai 2024 | 4,7000 | 4,7600 | 4,7000 | 4,7600 | 4,7600 | 100 |
| 07. Mai 2024 | 4,7200 | 4,7800 | 4,7000 | 4,7000 | 4,7000 | 1.154 |
| 06. Mai 2024 | 4,7200 | 4,7600 | 4,7200 | 4,7600 | 4,7600 | 55 |
| 03. Mai 2024 | 4,8400 | 4,8400 | 4,7000 | 4,7800 | 4,7800 | 10.558 |
| 02. Mai 2024 | 4,7000 | 4,8200 | 4,7000 | 4,8200 | 4,8200 | 50 |
| 30. Apr. 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 29. Apr. 2024 | 4,9200 | 4,9200 | 4,7000 | 4,7000 | 4,7000 | 615 |
| 26. Apr. 2024 | 4,8000 | 4,8800 | 4,8000 | 4,8000 | 4,8000 | 1.440 |
| 25. Apr. 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 86 |
| 24. Apr. 2024 | 4,7200 | 4,7600 | 4,7000 | 4,7600 | 4,7600 | 3.337 |
| 23. Apr. 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 22. Apr. 2024 | 4,7200 | 4,8000 | 4,7200 | 4,8000 | 4,8000 | 6 |
| 19. Apr. 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 18. Apr. 2024 | 4,7800 | 4,8000 | 4,7800 | 4,8000 | 4,8000 | 1.051 |
| 17. Apr. 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 16. Apr. 2024 | 4,7200 | 4,7600 | 4,7000 | 4,7200 | 4,7200 | 1.201 |
| 15. Apr. 2024 | 4,9600 | 4,9600 | 4,7600 | 4,7600 | 4,7600 | 1.150 |
| 12. Apr. 2024 | 4,7200 | 4,7800 | 4,7000 | 4,7600 | 4,7600 | 574 |
| 11. Apr. 2024 | 4,7200 | 4,7600 | 4,7200 | 4,7600 | 4,7600 | 1.000 |
| 10. Apr. 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 09. Apr. 2024 | 4,6600 | 4,8000 | 4,6400 | 4,6400 | 4,6400 | 453 |
| 08. Apr. 2024 | 4,7800 | 4,7800 | 4,6400 | 4,6400 | 4,6400 | 1.304 |
| 05. Apr. 2024 | 4,6200 | 4,7000 | 4,6200 | 4,7000 | 4,7000 | 303 |
| 04. Apr. 2024 | 4,8000 | 4,8800 | 4,7200 | 4,7800 | 4,7800 | 736 |
| 03. Apr. 2024 | 5,0000 | 5,0000 | 4,7800 | 4,7800 | 4,7800 | 1.378 |
| 02. Apr. 2024 | 5,0000 | 5,0500 | 4,9400 | 5,0000 | 5,0000 | 1.187 |
| 28. März 2024 | 5,0000 | 5,1000 | 4,9200 | 5,1000 | 5,1000 | 8.165 |
| 28. März 2024 | 0.3 Dividende | |||||
| 27. März 2024 | 5,2500 | 5,2500 | 5,1500 | 5,1500 | 4,8500 | 7.498 |
| 26. März 2024 | 5,1000 | 5,2500 | 5,0000 | 5,2500 | 4,9442 | 2.959 |
| 25. März 2024 | 5,2000 | 5,2000 | 5,1000 | 5,1500 | 4,8500 | 7.644 |
| 22. März 2024 | 5,1000 | 5,2000 | 5,0000 | 5,1000 | 4,8029 | 6.413 |
| 21. März 2024 | 5,1500 | 5,1500 | 5,0000 | 5,0000 | 4,7087 | 4.254 |
| 20. März 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,8029 | - |
| 19. März 2024 | 5,2000 | 5,2000 | 5,0500 | 5,1500 | 4,8500 | 510 |
| 18. März 2024 | 5,2500 | 5,2500 | 5,1500 | 5,1500 | 4,8500 | 3.629 |
| 15. März 2024 | 5,0000 | 5,1000 | 4,9200 | 4,9400 | 4,6522 | 10.115 |
| 14. März 2024 | 5,0000 | 5,0500 | 5,0000 | 5,0500 | 4,7558 | 3.000 |
| 13. März 2024 | 5,1500 | 5,1500 | 5,1000 | 5,1000 | 4,8029 | 5 |
| 12. März 2024 | 5,2000 | 5,2000 | 5,0000 | 5,1000 | 4,8029 | 8.280 |
| 11. März 2024 | 5,3500 | 5,4000 | 5,0000 | 5,0000 | 4,7087 | 7.541 |
| 08. März 2024 | 5,3000 | 5,3000 | 5,0000 | 5,1000 | 4,8029 | 6.032 |
| 07. März 2024 | 5,2000 | 5,3000 | 5,2000 | 5,2500 | 4,9442 | 2.882 |
| 06. März 2024 | 5,2500 | 5,2500 | 5,1000 | 5,1500 | 4,8500 | 3.322 |
| 05. März 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 4,9442 | - |
| 04. März 2024 | 5,2000 | 5,3000 | 5,2000 | 5,2500 | 4,9442 | 5.175 |
| 01. März 2024 | 5,2000 | 5,3000 | 5,2000 | 5,2000 | 4,8971 | 4.491 |
| 29. Feb. 2024 | 5,1000 | 5,2500 | 5,1000 | 5,2500 | 4,9442 | 446 |
| 28. Feb. 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,8029 | - |
| 27. Feb. 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,8029 | - |
| 26. Feb. 2024 | 5,1000 | 5,2000 | 5,0000 | 5,1000 | 4,8029 | 1.867 |
| 23. Feb. 2024 | 5,1000 | 5,2500 | 5,1000 | 5,2500 | 4,9442 | 596 |
| 22. Feb. 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,8029 | - |
| 21. Feb. 2024 | 5,1500 | 5,2000 | 5,1000 | 5,1000 | 4,8029 | 2.019 |
| 20. Feb. 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,8029 | - |
| 19. Feb. 2024 | 5,0500 | 5,1000 | 5,0500 | 5,1000 | 4,8029 | 150 |
| 16. Feb. 2024 | 5,0500 | 5,1500 | 5,0000 | 5,1500 | 4,8500 | 1.929 |
| 15. Feb. 2024 | 5,2000 | 5,2000 | 5,0500 | 5,1000 | 4,8029 | 1.200 |
| 14. Feb. 2024 | 5,0500 | 5,1000 | 5,0500 | 5,1000 | 4,8029 | 150 |
| 13. Feb. 2024 | 5,1000 | 5,2000 | 5,0500 | 5,1000 | 4,8029 | 1.240 |
| 12. Feb. 2024 | 5,1000 | 5,1000 | 5,0500 | 5,1000 | 4,8029 | 652 |
| 09. Feb. 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 4,8500 | - |
| 08. Feb. 2024 | 5,0500 | 5,1000 | 5,0500 | 5,1000 | 4,8029 | 350 |
| 07. Feb. 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 4,8500 | 1.094 |
| 06. Feb. 2024 | 5,2000 | 5,2000 | 5,1000 | 5,1000 | 4,8029 | 1 |
| 05. Feb. 2024 | 5,1000 | 5,1500 | 5,1000 | 5,1500 | 4,8500 | 2.332 |
| 02. Feb. 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,8029 | - |
| 01. Feb. 2024 | 5,0500 | 5,1500 | 4,9400 | 4,9800 | 4,6899 | 2.015 |
| 31. Jan. 2024 | 5,0000 | 5,1000 | 4,9600 | 4,9800 | 4,6899 | 1.379 |
| 30. Jan. 2024 | 5,0000 | 5,0500 | 4,9400 | 4,9400 | 4,6522 | 506 |
| 29. Jan. 2024 | 4,9600 | 4,9600 | 4,9200 | 4,9600 | 4,6711 | 784 |
| 26. Jan. 2024 | 5,1000 | 5,1000 | 4,9600 | 5,0000 | 4,7087 | 2.016 |
| 25. Jan. 2024 | 5,0500 | 5,1000 | 4,9000 | 5,1000 | 4,8029 | 562 |
| 24. Jan. 2024 | 5,0000 | 5,0500 | 5,0000 | 5,0500 | 4,7558 | 940 |
| 23. Jan. 2024 | 4,9800 | 5,1000 | 4,9600 | 4,9600 | 4,6711 | 4.473 |
| 22. Jan. 2024 | 5,0000 | 5,0000 | 4,9400 | 4,9400 | 4,6522 | 502 |
| 19. Jan. 2024 | 5,1000 | 5,1000 | 5,0000 | 5,0500 | 4,7558 | 1.554 |
| 18. Jan. 2024 | 4,9600 | 5,0000 | 4,9600 | 5,0000 | 4,7087 | 791 |
| 17. Jan. 2024 | 4,8600 | 5,0500 | 4,8600 | 5,0000 | 4,7087 | 3.147 |
| 16. Jan. 2024 | 5,1500 | 5,1500 | 5,0000 | 5,0500 | 4,7558 | 4.627 |
| 15. Jan. 2024 | 5,3000 | 5,3000 | 4,9800 | 5,2000 | 4,8971 | 30.031 |
| 12. Jan. 2024 | 4,9800 | 5,2000 | 4,9800 | 5,2000 | 4,8971 | 10.868 |
| 11. Jan. 2024 | 4,9800 | 5,0500 | 4,9600 | 5,0500 | 4,7558 | 713 |
| 10. Jan. 2024 | 4,8200 | 5,0500 | 4,8200 | 5,0500 | 4,7558 | 1.626 |
| 09. Jan. 2024 | 5,0000 | 5,0000 | 4,7600 | 4,8000 | 4,5204 | 2.709 |
| 08. Jan. 2024 | 4,8200 | 5,0500 | 4,8200 | 5,0500 | 4,7558 | 2.408 |
| 05. Jan. 2024 | 4,9000 | 4,9000 | 4,8600 | 4,8600 | 4,5769 | 1 |
| 04. Jan. 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,6711 | - |
| 03. Jan. 2024 | 5,0500 | 5,0500 | 4,9200 | 4,9200 | 4,6334 | 1.004 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
