Deutsche Märkte öffnen in 3 Stunden 28 Minuten
Nikkei 225
23.484,77-31,82(-0,14%)Dow Jones 30
28.335,57-28,13(-0,10%)BTC-EUR
11.051,14-1,87(-0,02%)
CAC 40 (^FCHI)
Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4.909,64+58,26 (+1,20%)
Börsenschluss: 6:05PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Okt. 2020 | 4.843,28 | 4.934,71 | 4.843,14 | 4.909,64 | 4.909,64 | 80.388.100 |
| 22. Okt. 2020 | 4.830,44 | 4.873,90 | 4.783,65 | 4.851,38 | 4.851,38 | 89.673.900 |
| 21. Okt. 2020 | 4.945,33 | 4.945,33 | 4.849,01 | 4.853,95 | 4.853,95 | 77.277.800 |
| 20. Okt. 2020 | 4.932,87 | 4.968,61 | 4.914,49 | 4.929,28 | 4.929,28 | 89.484.700 |
| 19. Okt. 2020 | 4.955,39 | 4.993,39 | 4.881,46 | 4.942,62 | 4.942,62 | 44.905.900 |
| 16. Okt. 2020 | 4.904,10 | 4.957,60 | 4.875,76 | 4.935,86 | 4.935,86 | 103.413.300 |
| 15. Okt. 2020 | 4.873,03 | 4.881,31 | 4.808,58 | 4.837,42 | 4.837,42 | 106.038.500 |
| 14. Okt. 2020 | 4.956,69 | 4.965,32 | 4.928,43 | 4.941,66 | 4.941,66 | 71.558.400 |
| 13. Okt. 2020 | 4.976,28 | 4.976,58 | 4.928,64 | 4.947,61 | 4.947,61 | 81.146.200 |
| 12. Okt. 2020 | 4.952,47 | 4.998,51 | 4.944,00 | 4.979,29 | 4.979,29 | 74.090.900 |
| 09. Okt. 2020 | 4.925,41 | 4.954,02 | 4.918,06 | 4.946,81 | 4.946,81 | 82.326.900 |
| 08. Okt. 2020 | 4.910,49 | 4.936,04 | 4.877,10 | 4.911,94 | 4.911,94 | 76.900.000 |
| 07. Okt. 2020 | 4.888,49 | 4.915,63 | 4.865,26 | 4.882,00 | 4.882,00 | 90.531.200 |
| 06. Okt. 2020 | 4.881,80 | 4.925,71 | 4.850,36 | 4.895,46 | 4.895,46 | 88.768.400 |
| 05. Okt. 2020 | 4.863,63 | 4.876,86 | 4.842,26 | 4.871,87 | 4.871,87 | 73.984.600 |
| 02. Okt. 2020 | 4.769,43 | 4.824,88 | 4.757,22 | 4.824,88 | 4.824,88 | 78.027.700 |
| 01. Okt. 2020 | 4.850,20 | 4.871,83 | 4.804,77 | 4.824,04 | 4.824,04 | 90.319.600 |
| 30. Sept. 2020 | 4.803,44 | 4.803,44 | 4.803,44 | 4.803,44 | 4.803,44 | - |
| 29. Sept. 2020 | 4.832,87 | 4.846,63 | 4.806,45 | 4.832,07 | 4.832,07 | 73.788.000 |
| 28. Sept. 2020 | 4.806,14 | 4.849,97 | 4.788,18 | 4.843,27 | 4.843,27 | 96.864.500 |
| 25. Sept. 2020 | 4.754,81 | 4.758,05 | 4.666,26 | 4.729,66 | 4.729,66 | 96.957.900 |
| 24. Sept. 2020 | 4.746,10 | 4.806,83 | 4.744,04 | 4.762,62 | 4.762,62 | 97.836.800 |
| 23. Sept. 2020 | 4.824,17 | 4.871,45 | 4.802,26 | 4.802,26 | 4.802,26 | 86.947.200 |
| 22. Sept. 2020 | 4.809,57 | 4.827,00 | 4.772,84 | 4.772,84 | 4.772,84 | 92.909.500 |
| 21. Sept. 2020 | 4.949,76 | 4.949,76 | 4.779,21 | 4.792,04 | 4.792,04 | 128.894.100 |
| 18. Sept. 2020 | 5.035,94 | 5.041,33 | 4.978,18 | 4.978,18 | 4.978,18 | 279.158.000 |
| 17. Sept. 2020 | 5.005,89 | 5.053,32 | 4.995,65 | 5.039,50 | 5.039,50 | 85.821.100 |
| 16. Sept. 2020 | 5.065,75 | 5.091,52 | 5.029,56 | 5.074,42 | 5.074,42 | 81.456.400 |
| 15. Sept. 2020 | 5.056,90 | 5.087,99 | 5.035,10 | 5.067,93 | 5.067,93 | 79.316.700 |
| 14. Sept. 2020 | 5.071,87 | 5.087,52 | 5.034,91 | 5.051,88 | 5.051,88 | 57.540.800 |
| 11. Sept. 2020 | 5.014,97 | 5.053,63 | 4.997,86 | 5.034,14 | 5.034,14 | 70.572.900 |
| 10. Sept. 2020 | 5.039,48 | 5.062,89 | 5.005,84 | 5.023,93 | 5.023,93 | 70.699.400 |
| 09. Sept. 2020 | 4.980,46 | 5.058,35 | 4.973,36 | 5.042,98 | 5.042,98 | 86.318.500 |
| 08. Sept. 2020 | 5.052,88 | 5.061,60 | 4.935,38 | 4.973,52 | 4.973,52 | 85.589.800 |
| 07. Sept. 2020 | 4.979,87 | 5.064,64 | 4.979,87 | 5.053,72 | 5.053,72 | 61.686.000 |
| 04. Sept. 2020 | 4.974,69 | 5.068,88 | 4.928,79 | 4.965,07 | 4.965,07 | 108.586.000 |
| 03. Sept. 2020 | 5.074,64 | 5.131,39 | 4.982,34 | 5.009,52 | 5.009,52 | 93.616.800 |
| 02. Sept. 2020 | 4.969,62 | 5.062,01 | 4.959,64 | 5.031,74 | 5.031,74 | 86.998.900 |
| 01. Sept. 2020 | 4.974,42 | 4.993,56 | 4.892,83 | 4.938,10 | 4.938,10 | 91.322.100 |
| 31. Aug. 2020 | 5.041,34 | 5.067,55 | 4.942,18 | 4.947,22 | 4.947,22 | 97.432.500 |
| 28. Aug. 2020 | 5.031,31 | 5.031,53 | 4.970,64 | 5.002,94 | 5.002,94 | 71.208.000 |
| 27. Aug. 2020 | 5.052,26 | 5.052,26 | 5.005,46 | 5.015,97 | 5.015,97 | 67.454.700 |
| 26. Aug. 2020 | 4.991,63 | 5.050,10 | 4.977,94 | 5.048,43 | 5.048,43 | 49.317.700 |
| 25. Aug. 2020 | 5.023,06 | 5.073,61 | 5.008,27 | 5.008,27 | 5.008,27 | 64.060.000 |
| 24. Aug. 2020 | 4.948,71 | 5.013,70 | 4.948,71 | 5.007,89 | 5.007,89 | 68.837.200 |
| 21. Aug. 2020 | 4.927,61 | 4.939,25 | 4.839,08 | 4.896,33 | 4.896,33 | 72.886.800 |
| 20. Aug. 2020 | 4.914,69 | 4.937,95 | 4.888,15 | 4.911,24 | 4.911,24 | 66.410.900 |
| 19. Aug. 2020 | 4.934,79 | 4.977,23 | 4.917,53 | 4.977,23 | 4.977,23 | 53.103.600 |
| 18. Aug. 2020 | 4.951,98 | 5.001,29 | 4.924,15 | 4.938,06 | 4.938,06 | 60.466.700 |
| 17. Aug. 2020 | 4.972,59 | 4.995,55 | 4.937,72 | 4.971,94 | 4.971,94 | 51.855.600 |
| 14. Aug. 2020 | 5.018,95 | 5.018,95 | 4.921,58 | 4.962,93 | 4.962,93 | 66.383.400 |
| 13. Aug. 2020 | 5.055,42 | 5.079,02 | 5.037,55 | 5.042,38 | 5.042,38 | 57.693.500 |
| 12. Aug. 2020 | 5.017,73 | 5.096,53 | 5.010,80 | 5.073,31 | 5.073,31 | 76.792.800 |
| 11. Aug. 2020 | 4.952,41 | 5.052,12 | 4.949,05 | 5.027,99 | 5.027,99 | 97.809.400 |
| 10. Aug. 2020 | 4.905,27 | 4.937,63 | 4.878,58 | 4.909,51 | 4.909,51 | 62.044.500 |
| 07. Aug. 2020 | 4.873,10 | 4.896,21 | 4.843,90 | 4.889,52 | 4.889,52 | 62.365.400 |
| 06. Aug. 2020 | 4.919,41 | 4.951,86 | 4.860,98 | 4.885,13 | 4.885,13 | 80.015.300 |
| 05. Aug. 2020 | 4.916,96 | 4.954,60 | 4.907,41 | 4.933,34 | 4.933,34 | 74.970.100 |
| 04. Aug. 2020 | 4.905,66 | 4.920,80 | 4.856,65 | 4.889,52 | 4.889,52 | 86.945.300 |
| 03. Aug. 2020 | 4.797,06 | 4.899,52 | 4.763,60 | 4.875,93 | 4.875,93 | 104.619.900 |
| 31. Juli 2020 | 4.866,24 | 4.902,90 | 4.783,69 | 4.783,69 | 4.783,69 | 129.676.300 |
| 30. Juli 2020 | 4.952,08 | 4.952,38 | 4.801,02 | 4.852,94 | 4.852,94 | 137.065.700 |
| 29. Juli 2020 | 4.948,48 | 4.978,50 | 4.945,58 | 4.958,74 | 4.958,74 | 75.517.100 |
| 28. Juli 2020 | 4.930,10 | 4.950,01 | 4.893,63 | 4.928,94 | 4.928,94 | 78.674.500 |
| 27. Juli 2020 | 4.944,30 | 4.957,77 | 4.923,19 | 4.939,62 | 4.939,62 | 74.167.000 |
| 24. Juli 2020 | 4.973,73 | 4.982,12 | 4.925,41 | 4.956,43 | 4.956,43 | 76.465.000 |
| 23. Juli 2020 | 5.064,72 | 5.083,97 | 5.019,21 | 5.033,76 | 5.033,76 | 79.473.700 |
| 22. Juli 2020 | 5.098,48 | 5.099,29 | 5.028,48 | 5.037,12 | 5.037,12 | 75.799.200 |
| 21. Juli 2020 | 5.129,78 | 5.172,98 | 5.097,42 | 5.104,28 | 5.104,28 | 85.782.100 |
| 20. Juli 2020 | 5.058,48 | 5.100,79 | 5.015,11 | 5.093,18 | 5.093,18 | 65.186.800 |
| 17. Juli 2020 | 5.088,00 | 5.091,13 | 5.045,07 | 5.069,42 | 5.069,42 | 82.550.600 |
| 16. Juli 2020 | 5.076,52 | 5.105,12 | 5.048,32 | 5.085,28 | 5.085,28 | 69.535.800 |
| 15. Juli 2020 | 5.045,92 | 5.145,33 | 5.039,19 | 5.108,98 | 5.108,98 | 97.819.900 |
| 14. Juli 2020 | 4.990,48 | 5.007,46 | 4.941,73 | 5.007,46 | 5.007,46 | 83.503.800 |
| 13. Juli 2020 | 5.026,20 | 5.060,43 | 4.980,12 | 5.056,23 | 5.056,23 | 75.191.300 |
| 10. Juli 2020 | 4.891,61 | 4.974,37 | 4.882,50 | 4.970,48 | 4.970,48 | 82.357.100 |
| 09. Juli 2020 | 5.006,52 | 5.014,85 | 4.911,56 | 4.921,01 | 4.921,01 | 83.118.100 |
| 08. Juli 2020 | 5.004,82 | 5.040,52 | 4.969,83 | 4.981,13 | 4.981,13 | 79.877.900 |
| 07. Juli 2020 | 5.054,04 | 5.056,52 | 5.009,03 | 5.043,73 | 5.043,73 | 75.993.100 |
| 06. Juli 2020 | 5.112,50 | 5.121,72 | 5.059,07 | 5.081,51 | 5.081,51 | 88.519.700 |
| 03. Juli 2020 | 5.056,67 | 5.062,51 | 4.982,24 | 5.007,14 | 5.007,14 | 61.984.900 |
| 02. Juli 2020 | 4.963,13 | 5.072,71 | 4.956,66 | 5.049,38 | 5.049,38 | 115.448.500 |
| 01. Juli 2020 | 4.939,80 | 4.963,37 | 4.851,37 | 4.926,94 | 4.926,94 | 94.498.400 |
| 30. Juni 2020 | 4.958,94 | 4.967,35 | 4.901,96 | 4.935,99 | 4.935,99 | 102.399.800 |
| 29. Juni 2020 | 4.887,23 | 4.977,63 | 4.867,33 | 4.945,46 | 4.945,46 | 94.421.100 |
| 26. Juni 2020 | 4.965,72 | 5.014,83 | 4.908,15 | 4.909,64 | 4.909,64 | 83.954.200 |
| 25. Juni 2020 | 4.860,16 | 4.941,96 | 4.795,05 | 4.918,58 | 4.918,58 | 99.381.800 |
| 24. Juni 2020 | 4.985,63 | 5.004,04 | 4.871,36 | 4.871,36 | 4.871,36 | 97.104.300 |
| 23. Juni 2020 | 4.972,88 | 5.046,31 | 4.962,60 | 5.017,68 | 5.017,68 | 101.534.900 |
| 22. Juni 2020 | 4.928,01 | 5.006,40 | 4.902,06 | 4.948,70 | 4.948,70 | 84.695.500 |
| 19. Juni 2020 | 4.997,53 | 5.040,47 | 4.979,45 | 4.979,45 | 4.979,45 | 219.575.400 |
| 18. Juni 2020 | 4.978,30 | 5.017,18 | 4.908,60 | 4.958,75 | 4.958,75 | 101.195.000 |
| 17. Juni 2020 | 4.952,57 | 5.026,84 | 4.952,57 | 4.995,97 | 4.995,97 | 107.060.900 |
| 16. Juni 2020 | 4.922,79 | 5.006,79 | 4.887,56 | 4.952,46 | 4.952,46 | 144.445.800 |
| 15. Juni 2020 | 4.716,98 | 4.841,53 | 4.691,81 | 4.815,72 | 4.815,72 | 111.889.900 |
| 12. Juni 2020 | 4.774,11 | 4.940,79 | 4.759,17 | 4.839,26 | 4.839,26 | 133.164.300 |
| 11. Juni 2020 | 4.925,95 | 4.956,30 | 4.815,60 | 4.815,60 | 4.815,60 | 161.274.600 |
| 10. Juni 2020 | 5.119,86 | 5.152,45 | 5.043,57 | 5.053,42 | 5.053,42 | 121.335.100 |
| 09. Juni 2020 | 5.187,09 | 5.203,42 | 5.053,21 | 5.095,11 | 5.095,11 | 160.534.800 |
| 08. Juni 2020 | 5.159,30 | 5.213,67 | 5.137,20 | 5.175,52 | 5.175,52 | 152.914.400 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2020 Verizon Media. Alle Rechte vorbehalten.
