Deutsche Märkte öffnen in 7 Minuten
Nikkei 225
38.163,87 -38,50 (-0,10%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.288,14 -965,46 (-1,66%) CMC Crypto 200
1.311,58 +16,91 (+1,31%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Austal Limited (LX6.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:11AM CEST
Zeitraum:
09. Mai 2023 - 09. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Mai 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 07. Mai 2024 | 1,4500 | 1,5500 | 1,4500 | 1,5500 | 1,5500 | 3.455 |
| 06. Mai 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1.000 |
| 03. Mai 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 02. Mai 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 30. Apr. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 29. Apr. 2024 | 1,3500 | 1,4200 | 1,3500 | 1,4200 | 1,4200 | 1.500 |
| 26. Apr. 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1.000 |
| 25. Apr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 24. Apr. 2024 | 1,3500 | 1,4100 | 1,3500 | 1,4100 | 1,4100 | 5.000 |
| 23. Apr. 2024 | 1,3200 | 1,4000 | 1,3200 | 1,4000 | 1,4000 | 962 |
| 22. Apr. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 19. Apr. 2024 | 1,3200 | 1,3500 | 1,3200 | 1,3500 | 1,3500 | - |
| 18. Apr. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 17. Apr. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 16. Apr. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 15. Apr. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 12. Apr. 2024 | 1,2400 | 1,3900 | 1,2400 | 1,3900 | 1,3900 | 1.540 |
| 11. Apr. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 10. Apr. 2024 | 1,3600 | 1,4700 | 1,3600 | 1,4700 | 1,4700 | 312 |
| 09. Apr. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 08. Apr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 05. Apr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 04. Apr. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 03. Apr. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 02. Apr. 2024 | 1,4200 | 1,5100 | 1,4200 | 1,5000 | 1,5000 | 910 |
| 28. März 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 27. März 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 26. März 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 25. März 2024 | 1,2700 | 1,3400 | 1,2700 | 1,3400 | 1,3400 | 129 |
| 22. März 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 21. März 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 20. März 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 19. März 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 18. März 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 15. März 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 14. März 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 13. März 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 12. März 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 11. März 2024 | 1,2600 | 1,4000 | 1,2600 | 1,4000 | 1,4000 | 2.106 |
| 08. März 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 07. März 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 06. März 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 05. März 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 5.050 |
| 04. März 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 01. März 2024 | 1,1900 | 1,1900 | 1,1300 | 1,1300 | 1,1300 | 5.000 |
| 29. Feb. 2024 | 1,2000 | 1,2700 | 1,2000 | 1,2700 | 1,2700 | 3.595 |
| 28. Feb. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 27. Feb. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 26. Feb. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 23. Feb. 2024 | 1,1500 | 1,2100 | 1,1500 | 1,1600 | 1,1600 | 240 |
| 22. Feb. 2024 | 1,3700 | 1,4800 | 1,3700 | 1,4800 | 1,4800 | 3.245 |
| 21. Feb. 2024 | 1,3000 | 1,3600 | 1,3000 | 1,3600 | 1,3600 | 10.000 |
| 20. Feb. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 19. Feb. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 16. Feb. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 15. Feb. 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 14. Feb. 2024 | 1,2200 | 1,2900 | 1,2200 | 1,2900 | 1,2900 | 2.005 |
| 13. Feb. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 12. Feb. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 09. Feb. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 08. Feb. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 07. Feb. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 06. Feb. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 05. Feb. 2024 | 1,1900 | 1,2500 | 1,1900 | 1,2500 | 1,2500 | 1.130 |
| 02. Feb. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 01. Feb. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 31. Jan. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 30. Jan. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 29. Jan. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 26. Jan. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 25. Jan. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 24. Jan. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 23. Jan. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 22. Jan. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 19. Jan. 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1600 | 1,1600 | 100 |
| 18. Jan. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 17. Jan. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 16. Jan. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 15. Jan. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 12. Jan. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 11. Jan. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 10. Jan. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 09. Jan. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 08. Jan. 2024 | 1,1700 | 1,2400 | 1,1700 | 1,2400 | 1,2400 | 5.000 |
| 05. Jan. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 04. Jan. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 03. Jan. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 02. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 29. Dez. 2023 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 28. Dez. 2023 | 1,1700 | 1,2400 | 1,1700 | 1,2000 | 1,2000 | 2.033 |
| 27. Dez. 2023 | 1,1400 | 1,2200 | 1,1400 | 1,2200 | 1,2200 | 5.000 |
| 22. Dez. 2023 | 1,1100 | 1,2800 | 1,1100 | 1,2800 | 1,2800 | 6.000 |
| 21. Dez. 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1.000 |
| 20. Dez. 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 19. Dez. 2023 | 1,1000 | 1,1200 | 1,1000 | 1,1000 | 1,1000 | 1.410 |
| 18. Dez. 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 15. Dez. 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 14. Dez. 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 13. Dez. 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
