Deutsche Märkte geschlossen
DAX
18.496,79 +23,50 (+0,13%) Euro Stoxx 50
4.982,18 +18,98 (+0,38%) Dow Jones 30
38.191,32 -250,22 (-0,65%) Gold
2.364,90 +0,80 (+0,03%) EUR/USD
1,0844 +0,0036 (+0,34%) Bitcoin EUR
63.968,91 +1.726,58 (+2,77%)
USD/RUB (USDRUB=X)
CCY - CCY Verzögerter Preis. Währung in RUB
Zur Watchlist hinzufügen
Ab 04:57PM BST. Markt geöffnet.
Zeitraum:
30. Mai 2023 - 30. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in RUBDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Mai 2024 | 89,5684 | 90,4500 | 88,7250 | 90,4250 | 90,4250 | - |
| 29. Mai 2024 | 88,5700 | 88,5700 | 88,5700 | 91,6200 | 91,6200 | - |
| 28. Mai 2024 | 91,6200 | 91,6200 | 91,6200 | 91,6200 | 91,6200 | - |
| 27. Mai 2024 | 91,6200 | 91,6200 | 91,6200 | 91,6200 | 91,6200 | - |
| 24. Mai 2024 | 91,6200 | 91,6200 | 91,6200 | 91,6200 | 91,6200 | - |
| 23. Mai 2024 | 90,3200 | 90,3200 | 90,1900 | 90,3200 | 90,3200 | - |
| 22. Mai 2024 | 90,3200 | 90,3200 | 90,3200 | 90,3200 | 90,3200 | - |
| 21. Mai 2024 | 90,2900 | 90,2900 | 90,2900 | 90,2900 | 90,2900 | - |
| 20. Mai 2024 | 90,8700 | 90,8700 | 90,8700 | 90,7450 | 90,7450 | - |
| 17. Mai 2024 | 90,8700 | 90,8700 | 90,8700 | 90,7450 | 90,7450 | - |
| 16. Mai 2024 | 90,7450 | 90,7450 | 90,7450 | 90,7450 | 90,7450 | - |
| 15. Mai 2024 | 91,3200 | 91,3200 | 91,3200 | 91,3200 | 91,3200 | - |
| 14. Mai 2024 | 91,6200 | 91,6200 | 91,6200 | 91,6200 | 91,6200 | - |
| 13. Mai 2024 | 91,6200 | 91,6200 | 91,6200 | 91,6200 | 91,6200 | - |
| 10. Mai 2024 | 91,6200 | 91,6200 | 91,6200 | 91,6200 | 91,6200 | - |
| 09. Mai 2024 | 91,2800 | 91,6200 | 91,2800 | 91,2800 | 91,2800 | - |
| 08. Mai 2024 | 91,0700 | 91,2800 | 91,0700 | 91,0700 | 91,0700 | - |
| 07. Mai 2024 | 91,0700 | 91,0700 | 91,0700 | 91,0700 | 91,0700 | - |
| 06. Mai 2024 | 92,4900 | 92,4900 | 90,6700 | 93,2600 | 93,2600 | - |
| 03. Mai 2024 | 92,4900 | 92,4900 | 92,4900 | 93,2600 | 93,2600 | - |
| 02. Mai 2024 | 93,2600 | 93,2600 | 93,2600 | 93,2600 | 93,2600 | - |
| 01. Mai 2024 | 93,4200 | 93,4200 | 93,4200 | 93,4200 | 93,4200 | - |
| 30. Apr. 2024 | 93,4200 | 93,4200 | 93,4200 | 93,4200 | 93,4200 | - |
| 29. Apr. 2024 | 92,2700 | 92,2700 | 92,2700 | 92,2700 | 92,2700 | - |
| 26. Apr. 2024 | 92,2700 | 92,2700 | 92,2700 | 92,2700 | 92,2700 | - |
| 25. Apr. 2024 | 92,2700 | 92,2700 | 92,2700 | 93,4700 | 93,4700 | - |
| 24. Apr. 2024 | 93,4700 | 93,4700 | 93,4700 | 93,0200 | 93,0200 | - |
| 23. Apr. 2024 | 93,4700 | 93,4700 | 93,4700 | 93,0200 | 93,0200 | - |
| 22. Apr. 2024 | 93,7000 | 93,7000 | 93,2000 | 93,7000 | 93,7000 | - |
| 19. Apr. 2024 | 93,7000 | 93,7000 | 93,7000 | 93,7000 | 93,7000 | - |
| 18. Apr. 2024 | 94,1400 | 94,1400 | 94,1400 | 94,1400 | 94,1400 | - |
| 17. Apr. 2024 | 94,1400 | 94,1400 | 94,1400 | 93,3000 | 93,3000 | - |
| 16. Apr. 2024 | 93,3000 | 93,3000 | 93,3000 | 93,3000 | 93,3000 | - |
| 15. Apr. 2024 | 93,3000 | 93,3000 | 93,3000 | 93,3000 | 93,3000 | - |
| 12. Apr. 2024 | 92,8900 | 92,8900 | 92,8900 | 92,8900 | 92,8900 | - |
| 11. Apr. 2024 | 92,8900 | 92,8900 | 92,8900 | 92,8900 | 92,8900 | - |
| 10. Apr. 2024 | 92,6200 | 92,8900 | 92,6200 | 92,6200 | 92,6200 | - |
| 09. Apr. 2024 | 92,6200 | 92,6200 | 92,6200 | 92,6200 | 92,6200 | - |
| 08. Apr. 2024 | 92,5700 | 92,5700 | 92,5700 | 92,5700 | 92,5700 | - |
| 05. Apr. 2024 | 92,4500 | 92,4500 | 92,4500 | 92,4500 | 92,4500 | - |
| 04. Apr. 2024 | 92,4500 | 92,4500 | 92,4500 | 92,4500 | 92,4500 | - |
| 03. Apr. 2024 | 92,4500 | 92,4500 | 92,4500 | 92,2800 | 92,2800 | - |
| 02. Apr. 2024 | 92,2800 | 92,2800 | 92,2800 | 92,2800 | 92,2800 | - |
| 01. Apr. 2024 | 92,5700 | 92,5700 | 92,5700 | 92,5700 | 92,5700 | - |
| 29. März 2024 | 92,4400 | 92,4400 | 92,4400 | 92,4400 | 92,4400 | - |
| 28. März 2024 | 92,4400 | 92,4400 | 92,4400 | 92,4400 | 92,4400 | - |
| 27. März 2024 | 92,4700 | 92,4700 | 92,4700 | 92,4700 | 92,4700 | - |
| 26. März 2024 | 92,4750 | 92,4750 | 92,4750 | 92,4750 | 92,4750 | - |
| 25. März 2024 | 92,1200 | 92,4750 | 92,1200 | 92,1200 | 92,1200 | - |
| 22. März 2024 | 92,3500 | 92,3500 | 92,3500 | 92,3500 | 92,3500 | - |
| 21. März 2024 | 92,2400 | 92,3500 | 92,2400 | 91,4400 | 91,4400 | - |
| 20. März 2024 | 92,2400 | 92,2400 | 92,2400 | 91,4400 | 91,4400 | - |
| 19. März 2024 | 92,5200 | 92,5200 | 91,4400 | 92,5200 | 92,5200 | - |
| 18. März 2024 | 92,5200 | 92,5200 | 92,5200 | 92,5200 | 92,5200 | - |
| 15. März 2024 | 91,6200 | 91,6200 | 91,6200 | 91,3400 | 91,3400 | - |
| 14. März 2024 | 91,3400 | 91,3400 | 91,3400 | 91,3400 | 91,3400 | - |
| 13. März 2024 | 91,7200 | 91,7200 | 91,7200 | 91,7200 | 91,7200 | - |
| 12. März 2024 | 90,4900 | 90,4900 | 90,4900 | 90,4900 | 90,4900 | - |
| 11. März 2024 | 90,9400 | 90,9400 | 90,9400 | 90,9400 | 90,9400 | - |
| 08. März 2024 | 90,6400 | 90,6400 | 90,6400 | 90,8100 | 90,8100 | - |
| 07. März 2024 | 90,8100 | 90,8100 | 90,8100 | 90,8100 | 90,8100 | - |
| 06. März 2024 | 90,8100 | 90,8100 | 90,8100 | 91,6100 | 91,6100 | - |
| 05. März 2024 | 91,4900 | 91,6100 | 91,4900 | 91,4900 | 91,4900 | - |
| 04. März 2024 | 91,4900 | 91,6100 | 91,4900 | 91,4900 | 91,4900 | - |
| 01. März 2024 | 91,4900 | 91,4900 | 91,4900 | 91,4900 | 91,4900 | - |
| 29. Feb. 2024 | 91,8700 | 92,0400 | 91,8700 | 91,8700 | 91,8700 | - |
| 28. Feb. 2024 | 91,8700 | 92,0400 | 91,8700 | 91,8700 | 91,8700 | - |
| 27. Feb. 2024 | 91,8700 | 91,8700 | 91,8700 | 91,8700 | 91,8700 | - |
| 26. Feb. 2024 | 93,0400 | 93,0400 | 93,0400 | 93,0400 | 93,0400 | - |
| 23. Feb. 2024 | 93,0400 | 93,0400 | 93,0400 | 93,0400 | 93,0400 | - |
| 22. Feb. 2024 | 92,1000 | 92,1000 | 91,9900 | 92,1000 | 92,1000 | - |
| 21. Feb. 2024 | 92,1000 | 92,1000 | 92,1000 | 92,1000 | 92,1000 | - |
| 20. Feb. 2024 | 92,4700 | 92,4700 | 92,4700 | 92,4700 | 92,4700 | - |
| 19. Feb. 2024 | 92,2700 | 92,4700 | 92,2700 | 92,2700 | 92,2700 | - |
| 16. Feb. 2024 | 92,2700 | 92,2700 | 92,2700 | 92,2700 | 92,2700 | - |
| 15. Feb. 2024 | 91,6400 | 91,6400 | 91,6400 | 91,6400 | 91,6400 | - |
| 14. Feb. 2024 | 91,5000 | 91,5000 | 91,5000 | 91,5000 | 91,5000 | - |
| 13. Feb. 2024 | 91,3700 | 91,3700 | 91,3400 | 91,3700 | 91,3700 | - |
| 12. Feb. 2024 | 91,3700 | 91,3700 | 91,3700 | 91,3700 | 91,3700 | - |
| 09. Feb. 2024 | 91,1700 | 91,1700 | 91,1700 | 91,1700 | 91,1700 | - |
| 08. Feb. 2024 | 91,6000 | 91,6000 | 91,6000 | 90,5100 | 90,5100 | - |
| 07. Feb. 2024 | 90,5100 | 90,5100 | 90,5100 | 90,5100 | 90,5100 | - |
| 06. Feb. 2024 | 90,9900 | 90,9900 | 90,9900 | 90,9900 | 90,9900 | - |
| 05. Feb. 2024 | 90,9900 | 90,9900 | 90,9900 | 90,9900 | 90,9900 | - |
| 02. Feb. 2024 | 90,4100 | 90,4100 | 90,4100 | 90,4100 | 90,4100 | - |
| 01. Feb. 2024 | 89,9800 | 89,9800 | 89,9800 | 89,9800 | 89,9800 | - |
| 31. Jan. 2024 | 89,7400 | 89,7400 | 89,7400 | 89,7400 | 89,7400 | - |
| 30. Jan. 2024 | 89,2700 | 89,2700 | 89,2700 | 89,2700 | 89,2700 | - |
| 29. Jan. 2024 | 88,9900 | 88,9900 | 88,9900 | 88,0000 | 88,0000 | - |
| 26. Jan. 2024 | 88,9900 | 88,9900 | 88,9900 | 88,0000 | 88,0000 | - |
| 25. Jan. 2024 | 88,6900 | 88,6900 | 88,6900 | 88,6900 | 88,6900 | - |
| 24. Jan. 2024 | 87,9900 | 88,8600 | 87,9900 | 87,9900 | 87,9900 | - |
| 23. Jan. 2024 | 87,9900 | 87,9900 | 87,9900 | 87,9900 | 87,9900 | - |
| 22. Jan. 2024 | 88,1700 | 88,1700 | 88,1700 | 89,4200 | 89,4200 | - |
| 19. Jan. 2024 | 89,4200 | 89,4200 | 89,4200 | 88,6200 | 88,6200 | - |
| 18. Jan. 2024 | 88,6200 | 88,6200 | 88,6200 | 88,6200 | 88,6200 | - |
| 17. Jan. 2024 | 87,9500 | 87,9500 | 87,9500 | 87,9500 | 87,9500 | - |
| 16. Jan. 2024 | 88,4900 | 88,4900 | 87,9500 | 89,8900 | 89,8900 | - |
| 15. Jan. 2024 | 88,4900 | 88,4900 | 87,9500 | 89,8900 | 89,8900 | - |
| 12. Jan. 2024 | 88,4900 | 88,4900 | 88,4900 | 89,8900 | 89,8900 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
