Deutsche Märkte öffnen in 8 Stunden 37 Minuten
Nikkei 225
36.833,27 +1.213,50 (+3,41%) Dow Jones 30
41.096,77 +235,06 (+0,58%) Bitcoin EUR
52.410,14 +640,28 (+1,24%) XRP EUR
0,51 +0,03 (+5,47%) Nasdaq Compositive
17.569,68 +174,14 (+1,00%) S&P 500
5.595,76 +41,63 (+0,75%)
BEL 20 (^BFX)
Brussels - Brussels Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 06:05PM CEST
Zeitraum:
13. Sept. 2023 - 13. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 12. Sept. 2024 | 4.220,97 | 4.225,87 | 4.197,27 | 4.216,75 | 4.216,75 | - |
| 11. Sept. 2024 | 4.185,59 | 4.207,93 | 4.175,15 | 4.195,75 | 4.195,75 | 4.306.800 |
| 10. Sept. 2024 | 4.243,57 | 4.256,34 | 4.197,34 | 4.197,34 | 4.197,34 | 5.034.800 |
| 09. Sept. 2024 | 4.187,31 | 4.240,57 | 4.187,31 | 4.240,57 | 4.240,57 | 4.526.300 |
| 06. Sept. 2024 | 4.179,38 | 4.210,87 | 4.159,77 | 4.170,84 | 4.170,84 | 4.817.400 |
| 05. Sept. 2024 | 4.151,30 | 4.200,40 | 4.151,30 | 4.181,81 | 4.181,81 | 4.403.000 |
| 04. Sept. 2024 | 4.096,82 | 4.168,72 | 4.096,82 | 4.168,72 | 4.168,72 | 6.196.000 |
| 03. Sept. 2024 | 4.186,10 | 4.190,48 | 4.142,40 | 4.147,67 | 4.147,67 | 3.776.000 |
| 02. Sept. 2024 | 4.182,66 | 4.185,72 | 4.157,03 | 4.180,33 | 4.180,33 | 2.920.400 |
| 30. Aug. 2024 | 4.177,14 | 4.189,50 | 4.175,03 | 4.184,40 | 4.184,40 | 25.899.800 |
| 29. Aug. 2024 | 4.134,49 | 4.174,66 | 4.134,49 | 4.174,66 | 4.174,66 | 3.398.000 |
| 28. Aug. 2024 | 4.124,45 | 4.143,55 | 4.124,38 | 4.132,83 | 4.132,83 | 3.493.800 |
| 27. Aug. 2024 | 4.130,97 | 4.142,80 | 4.107,65 | 4.117,07 | 4.117,07 | 3.551.000 |
| 26. Aug. 2024 | 4.117,98 | 4.131,65 | 4.113,16 | 4.131,65 | 4.131,65 | 2.878.900 |
| 23. Aug. 2024 | 4.104,88 | 4.121,24 | 4.102,48 | 4.112,91 | 4.112,91 | 3.173.900 |
| 22. Aug. 2024 | 4.093,64 | 4.117,16 | 4.092,77 | 4.109,04 | 4.109,04 | 2.803.400 |
| 21. Aug. 2024 | 4.072,32 | 4.106,92 | 4.072,32 | 4.095,43 | 4.095,43 | 3.298.100 |
| 20. Aug. 2024 | 4.082,74 | 4.090,20 | 4.063,85 | 4.068,22 | 4.068,22 | 2.973.700 |
| 19. Aug. 2024 | 4.068,45 | 4.087,27 | 4.059,45 | 4.084,74 | 4.084,74 | 3.594.300 |
| 16. Aug. 2024 | 4.087,94 | 4.091,58 | 4.060,25 | 4.075,78 | 4.075,78 | 3.493.100 |
| 15. Aug. 2024 | 4.043,25 | 4.081,66 | 4.039,91 | 4.081,66 | 4.081,66 | 3.644.500 |
| 14. Aug. 2024 | 4.046,54 | 4.053,45 | 4.014,91 | 4.034,23 | 4.034,23 | 3.373.100 |
| 13. Aug. 2024 | 4.055,54 | 4.055,91 | 4.024,41 | 4.049,50 | 4.049,50 | 3.261.400 |
| 12. Aug. 2024 | 4.065,69 | 4.072,00 | 4.034,44 | 4.040,47 | 4.040,47 | 2.758.500 |
| 09. Aug. 2024 | 4.027,41 | 4.062,62 | 4.024,83 | 4.059,75 | 4.059,75 | 4.334.100 |
| 08. Aug. 2024 | 3.975,59 | 4.007,14 | 3.947,33 | 4.002,34 | 4.002,34 | 3.713.500 |
| 07. Aug. 2024 | 3.918,01 | 4.010,66 | 3.915,84 | 3.994,30 | 3.994,30 | 4.980.900 |
| 06. Aug. 2024 | 3.928,27 | 3.948,58 | 3.874,16 | 3.887,99 | 3.887,99 | 4.752.800 |
| 05. Aug. 2024 | 3.890,59 | 3.925,20 | 3.826,88 | 3.888,56 | 3.888,56 | 7.108.800 |
| 02. Aug. 2024 | 4.077,03 | 4.086,25 | 4.012,01 | 4.015,08 | 4.015,08 | 6.671.400 |
| 01. Aug. 2024 | 4.138,90 | 4.150,29 | 4.101,06 | 4.104,84 | 4.104,84 | 5.385.700 |
| 31. Juli 2024 | 4.166,65 | 4.171,29 | 4.122,20 | 4.130,20 | 4.130,20 | 5.079.900 |
| 30. Juli 2024 | 4.123,70 | 4.156,05 | 4.122,53 | 4.142,40 | 4.142,40 | 3.630.400 |
| 29. Juli 2024 | 4.094,11 | 4.127,38 | 4.092,77 | 4.116,86 | 4.116,86 | 3.989.600 |
| 26. Juli 2024 | 4.064,70 | 4.088,20 | 4.042,47 | 4.088,20 | 4.088,20 | 4.015.700 |
| 25. Juli 2024 | 4.049,39 | 4.072,52 | 4.034,17 | 4.070,21 | 4.070,21 | 3.747.600 |
| 24. Juli 2024 | 4.030,44 | 4.060,35 | 4.022,25 | 4.047,18 | 4.047,18 | 3.102.000 |
| 23. Juli 2024 | 4.031,68 | 4.053,39 | 4.023,76 | 4.038,15 | 4.038,15 | 2.789.800 |
| 22. Juli 2024 | 4.001,74 | 4.057,57 | 4.001,74 | 4.033,01 | 4.033,01 | 2.782.100 |
| 19. Juli 2024 | 3.987,64 | 3.998,73 | 3.974,27 | 3.983,85 | 3.983,85 | 3.771.900 |
| 18. Juli 2024 | 4.023,87 | 4.035,44 | 4.003,52 | 4.003,52 | 4.003,52 | 4.118.300 |
| 17. Juli 2024 | 3.998,62 | 4.030,49 | 3.980,47 | 4.017,59 | 4.017,59 | 3.751.100 |
| 16. Juli 2024 | 3.993,53 | 4.016,72 | 3.984,81 | 4.006,47 | 4.006,47 | 2.940.800 |
| 15. Juli 2024 | 4.025,40 | 4.047,09 | 4.005,61 | 4.006,98 | 4.006,98 | 3.410.000 |
| 12. Juli 2024 | 4.032,03 | 4.047,80 | 4.021,90 | 4.040,06 | 4.040,06 | 3.525.800 |
| 11. Juli 2024 | 4.001,62 | 4.030,07 | 3.995,48 | 4.028,92 | 4.028,92 | 3.917.800 |
| 10. Juli 2024 | 3.959,38 | 3.996,31 | 3.950,37 | 3.994,31 | 3.994,31 | 2.897.000 |
| 09. Juli 2024 | 3.941,25 | 3.956,92 | 3.934,39 | 3.950,57 | 3.950,57 | 4.120.800 |
| 08. Juli 2024 | 3.954,91 | 3.973,42 | 3.945,04 | 3.945,04 | 3.945,04 | 3.079.100 |
| 05. Juli 2024 | 3.963,90 | 3.990,82 | 3.953,79 | 3.959,84 | 3.959,84 | 2.962.300 |
| 04. Juli 2024 | 3.944,68 | 3.964,12 | 3.944,33 | 3.957,79 | 3.957,79 | 2.372.500 |
| 03. Juli 2024 | 3.935,50 | 3.946,47 | 3.931,21 | 3.939,09 | 3.939,09 | 4.396.800 |
| 02. Juli 2024 | 3.888,27 | 3.925,85 | 3.880,43 | 3.923,43 | 3.923,43 | 3.909.100 |
| 01. Juli 2024 | 3.923,17 | 3.931,64 | 3.895,60 | 3.897,96 | 3.897,96 | - |
| 28. Juni 2024 | 3.929,88 | 3.929,88 | 3.876,33 | 3.887,24 | 3.887,24 | 4.722.800 |
| 27. Juni 2024 | 3.917,94 | 3.932,08 | 3.907,42 | 3.919,21 | 3.919,21 | 3.373.400 |
| 26. Juni 2024 | 3.968,02 | 3.985,52 | 3.907,41 | 3.915,33 | 3.915,33 | 4.470.700 |
| 25. Juni 2024 | 3.977,41 | 3.983,08 | 3.950,17 | 3.959,10 | 3.959,10 | 4.401.500 |
| 24. Juni 2024 | 3.940,51 | 3.970,37 | 3.932,75 | 3.970,37 | 3.970,37 | 5.566.400 |
| 21. Juni 2024 | 3.885,69 | 3.900,50 | 3.874,32 | 3.894,05 | 3.894,05 | 20.101.000 |
| 20. Juni 2024 | 3.859,19 | 3.890,02 | 3.853,83 | 3.889,35 | 3.889,35 | 4.687.700 |
| 19. Juni 2024 | 3.856,48 | 3.868,19 | 3.852,09 | 3.861,38 | 3.861,38 | 4.296.300 |
| 18. Juni 2024 | 3.846,09 | 3.865,43 | 3.830,67 | 3.865,43 | 3.865,43 | 4.604.000 |
| 17. Juni 2024 | 3.841,27 | 3.860,77 | 3.817,94 | 3.832,88 | 3.832,88 | 4.726.300 |
| 14. Juni 2024 | 3.866,25 | 3.867,86 | 3.814,80 | 3.833,37 | 3.833,37 | 5.153.500 |
| 13. Juni 2024 | 3.899,17 | 3.903,53 | 3.865,27 | 3.868,77 | 3.868,77 | 4.793.200 |
| 12. Juni 2024 | 3.848,62 | 3.914,00 | 3.847,23 | 3.906,79 | 3.906,79 | 6.556.600 |
| 11. Juni 2024 | 3.899,01 | 3.924,41 | 3.841,15 | 3.857,98 | 3.857,98 | 4.891.900 |
| 10. Juni 2024 | 3.865,76 | 3.890,79 | 3.859,04 | 3.890,79 | 3.890,79 | 3.880.700 |
| 07. Juni 2024 | 3.915,53 | 3.920,72 | 3.895,48 | 3.900,39 | 3.900,39 | 3.549.500 |
| 06. Juni 2024 | 3.917,46 | 3.940,37 | 3.911,19 | 3.916,97 | 3.916,97 | 3.928.300 |
| 05. Juni 2024 | 3.920,58 | 3.927,91 | 3.896,93 | 3.906,85 | 3.906,85 | 4.598.800 |
| 04. Juni 2024 | 3.924,39 | 3.928,03 | 3.902,71 | 3.919,46 | 3.919,46 | 4.377.700 |
| 03. Juni 2024 | 3.932,77 | 3.948,04 | 3.905,69 | 3.932,76 | 3.932,76 | 3.370.700 |
| 31. Mai 2024 | 3.907,13 | 3.922,55 | 3.896,12 | 3.918,09 | 3.918,09 | 16.836.800 |
| 30. Mai 2024 | 3.903,39 | 3.926,52 | 3.900,38 | 3.908,71 | 3.908,71 | 4.638.900 |
| 29. Mai 2024 | 3.923,38 | 3.948,84 | 3.913,36 | 3.922,53 | 3.922,53 | 4.060.800 |
| 28. Mai 2024 | 3.981,81 | 3.987,53 | 3.942,19 | 3.948,08 | 3.948,08 | 3.425.300 |
| 27. Mai 2024 | 3.970,74 | 3.992,43 | 3.965,79 | 3.984,87 | 3.984,87 | 2.191.800 |
| 24. Mai 2024 | 3.948,95 | 3.973,96 | 3.945,93 | 3.969,92 | 3.969,92 | 3.665.000 |
| 23. Mai 2024 | 3.980,63 | 3.996,12 | 3.973,57 | 3.975,74 | 3.975,74 | 3.874.600 |
| 22. Mai 2024 | 3.985,23 | 3.999,45 | 3.973,04 | 3.996,70 | 3.996,70 | 3.831.800 |
| 21. Mai 2024 | 3.990,21 | 3.991,00 | 3.964,30 | 3.991,00 | 3.991,00 | 3.942.900 |
| 20. Mai 2024 | 3.997,77 | 4.015,16 | 3.997,77 | 4.006,94 | 4.006,94 | 2.742.300 |
| 17. Mai 2024 | 3.979,89 | 4.004,80 | 3.979,89 | 4.004,80 | 4.004,80 | 5.369.500 |
| 16. Mai 2024 | 4.019,42 | 4.022,58 | 3.964,93 | 3.995,10 | 3.995,10 | 5.750.300 |
| 15. Mai 2024 | 3.984,90 | 4.029,98 | 3.984,28 | 4.029,25 | 4.029,25 | 4.925.400 |
| 14. Mai 2024 | 3.961,34 | 3.973,71 | 3.949,97 | 3.968,81 | 3.968,81 | 5.274.600 |
| 13. Mai 2024 | 3.984,89 | 3.993,63 | 3.972,90 | 3.980,58 | 3.980,58 | 3.729.700 |
| 10. Mai 2024 | 4.006,60 | 4.025,32 | 3.995,83 | 4.013,33 | 4.013,33 | 4.074.400 |
| 09. Mai 2024 | 3.979,28 | 3.994,09 | 3.950,71 | 3.985,40 | 3.985,40 | 4.262.900 |
| 08. Mai 2024 | 4.014,27 | 4.045,78 | 4.006,44 | 4.015,67 | 4.015,67 | 6.976.500 |
| 07. Mai 2024 | 3.947,09 | 3.996,52 | 3.947,09 | 3.996,52 | 3.996,52 | 6.508.000 |
| 06. Mai 2024 | 3.923,00 | 3.950,27 | 3.919,65 | 3.929,00 | 3.929,00 | 3.387.900 |
| 03. Mai 2024 | 3.894,94 | 3.952,53 | 3.894,94 | 3.913,37 | 3.913,37 | 4.200.600 |
| 02. Mai 2024 | 3.883,98 | 3.900,07 | 3.867,78 | 3.893,20 | 3.893,20 | 4.844.300 |
| 30. Apr. 2024 | 3.893,53 | 3.903,55 | 3.880,22 | 3.883,26 | 3.883,26 | 4.767.400 |
| 29. Apr. 2024 | 3.872,98 | 3.896,82 | 3.866,10 | 3.886,76 | 3.886,76 | 3.518.200 |
| 26. Apr. 2024 | 3.862,51 | 3.883,11 | 3.856,77 | 3.874,87 | 3.874,87 | 3.804.100 |
| 25. Apr. 2024 | 3.871,72 | 3.876,62 | 3.839,16 | 3.857,94 | 3.857,94 | 4.529.400 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
