Deutsche Märkte öffnen in 5 Stunden 16 Minuten
Nikkei 225
28.298,73-220,45(-0,77%)Dow Jones 30
30.814,26-177,24(-0,57%)BTC-EUR
29.688,26+99,74(+0,34%)
DAX KURSINDEX (^GDAXIP)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
5.965,05-86,95 (-1,44%)
Börsenschluss: 5:45PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Jan. 2021 | - | - | - | - | - | - |
| 15. Jan. 2021 | 6.015,48 | 6.038,78 | 5.915,27 | 5.965,05 | 5.965,05 | - |
| 14. Jan. 2021 | 6.045,53 | 6.069,96 | 6.032,17 | 6.052,00 | 6.052,00 | - |
| 13. Jan. 2021 | 6.013,21 | 6.047,55 | 6.000,13 | 6.030,80 | 6.030,80 | - |
| 12. Jan. 2021 | 6.050,78 | 6.056,70 | 6.001,27 | 6.024,46 | 6.024,46 | - |
| 11. Jan. 2021 | 6.051,01 | 6.060,19 | 5.973,25 | 6.029,48 | 6.029,48 | - |
| 08. Jan. 2021 | 6.103,01 | 6.113,78 | 6.060,22 | 6.078,31 | 6.078,31 | - |
| 07. Jan. 2021 | 6.033,75 | 6.060,12 | 6.014,59 | 6.043,15 | 6.043,15 | - |
| 06. Jan. 2021 | 5.921,50 | 6.021,94 | 5.891,23 | 6.010,14 | 6.010,14 | - |
| 05. Jan. 2021 | 5.918,74 | 5.956,57 | 5.869,33 | 5.905,99 | 5.905,99 | - |
| 04. Jan. 2021 | 6.009,39 | 6.016,71 | 5.904,50 | 5.938,66 | 5.938,66 | - |
| 30. Dez. 2020 | 5.949,15 | 5.969,10 | 5.934,65 | 5.935,22 | 5.935,22 | - |
| 29. Dez. 2020 | 6.002,09 | 6.014,97 | 5.947,46 | 5.953,65 | 5.953,65 | - |
| 28. Dez. 2020 | 5.961,29 | 5.978,43 | 5.944,49 | 5.966,16 | 5.966,16 | - |
| 23. Dez. 2020 | 5.821,80 | 5.884,57 | 5.821,80 | 5.878,31 | 5.878,31 | - |
| 22. Dez. 2020 | 5.758,81 | 5.815,30 | 5.758,55 | 5.805,14 | 5.805,14 | - |
| 21. Dez. 2020 | 5.796,53 | 5.797,30 | 5.650,35 | 5.730,81 | 5.730,81 | - |
| 18. Dez. 2020 | 5.905,33 | 5.959,29 | 5.894,34 | 5.897,03 | 5.897,03 | - |
| 17. Dez. 2020 | 5.923,33 | 5.938,19 | 5.905,21 | 5.912,91 | 5.912,91 | - |
| 16. Dez. 2020 | 5.804,32 | 5.882,29 | 5.802,64 | 5.869,02 | 5.869,02 | - |
| 15. Dez. 2020 | 5.718,16 | 5.786,46 | 5.715,41 | 5.781,24 | 5.781,24 | - |
| 14. Dez. 2020 | 5.721,51 | 5.750,96 | 5.706,93 | 5.721,11 | 5.721,11 | - |
| 11. Dez. 2020 | 5.734,83 | 5.739,35 | 5.628,56 | 5.673,94 | 5.673,94 | - |
| 10. Dez. 2020 | 5.772,16 | 5.784,67 | 5.716,57 | 5.752,37 | 5.752,37 | - |
| 09. Dez. 2020 | 5.773,33 | 5.820,82 | 5.766,22 | 5.771,55 | 5.771,55 | - |
| 08. Dez. 2020 | 5.731,72 | 5.753,16 | 5.710,73 | 5.744,92 | 5.744,92 | - |
| 07. Dez. 2020 | 5.735,08 | 5.749,65 | 5.695,10 | 5.741,63 | 5.741,63 | - |
| 04. Dez. 2020 | 5.724,15 | 5.760,82 | 5.721,80 | 5.753,75 | 5.753,75 | - |
| 03. Dez. 2020 | 5.756,21 | 5.757,38 | 5.721,16 | 5.733,74 | 5.733,74 | - |
| 02. Dez. 2020 | 5.772,26 | 5.779,82 | 5.742,18 | 5.759,83 | 5.759,83 | - |
| 01. Dez. 2020 | 5.787,40 | 5.814,49 | 5.771,50 | 5.791,85 | 5.791,85 | - |
| 30. Nov. 2020 | 5.743,52 | 5.819,22 | 5.737,64 | 5.752,60 | 5.752,60 | - |
| 27. Nov. 2020 | 5.747,78 | 5.784,05 | 5.744,43 | 5.771,71 | 5.771,71 | - |
| 26. Nov. 2020 | 5.762,60 | 5.763,13 | 5.745,22 | 5.750,33 | 5.750,33 | - |
| 25. Nov. 2020 | 5.776,12 | 5.776,19 | 5.728,22 | 5.751,59 | 5.751,59 | - |
| 24. Nov. 2020 | 5.736,29 | 5.754,49 | 5.709,40 | 5.752,60 | 5.752,60 | - |
| 23. Nov. 2020 | 5.719,35 | 5.761,32 | 5.681,14 | 5.681,14 | 5.681,14 | - |
| 20. Nov. 2020 | 5.649,73 | 5.700,95 | 5.649,73 | 5.685,51 | 5.685,51 | - |
| 19. Nov. 2020 | 5.670,08 | 5.685,84 | 5.641,00 | 5.663,36 | 5.663,36 | - |
| 18. Nov. 2020 | 5.663,44 | 5.718,52 | 5.658,35 | 5.713,42 | 5.713,42 | - |
| 17. Nov. 2020 | 5.682,57 | 5.691,43 | 5.647,84 | 5.683,82 | 5.683,82 | - |
| 16. Nov. 2020 | 5.699,94 | 5.746,15 | 5.661,23 | 5.686,05 | 5.686,05 | - |
| 13. Nov. 2020 | 5.642,17 | 5.689,09 | 5.628,25 | 5.659,36 | 5.659,36 | - |
| 12. Nov. 2020 | 5.658,02 | 5.698,95 | 5.635,81 | 5.649,05 | 5.649,05 | - |
| 11. Nov. 2020 | 5.715,32 | 5.731,99 | 5.686,29 | 5.719,79 | 5.719,79 | - |
| 10. Nov. 2020 | 5.673,90 | 5.729,10 | 5.634,36 | 5.696,80 | 5.696,80 | - |
| 09. Nov. 2020 | 5.502,40 | 5.755,04 | 5.483,96 | 5.668,00 | 5.668,00 | - |
| 06. Nov. 2020 | 5.423,82 | 5.451,58 | 5.353,86 | 5.401,51 | 5.401,51 | - |
| 05. Nov. 2020 | 5.375,86 | 5.449,62 | 5.366,25 | 5.439,56 | 5.439,56 | - |
| 04. Nov. 2020 | 5.148,75 | 5.336,53 | 5.128,02 | 5.334,05 | 5.334,05 | - |
| 03. Nov. 2020 | 5.132,52 | 5.232,16 | 5.129,17 | 5.232,16 | 5.232,16 | - |
| 02. Nov. 2020 | 5.021,85 | 5.123,54 | 4.999,56 | 5.102,04 | 5.102,04 | - |
| 30. Okt. 2020 | 4.965,37 | 5.026,62 | 4.955,63 | 5.001,72 | 5.001,72 | - |
| 29. Okt. 2020 | 5.033,92 | 5.066,95 | 4.959,21 | 5.019,67 | 5.019,67 | - |
| 28. Okt. 2020 | 5.127,99 | 5.129,59 | 4.958,72 | 5.003,45 | 5.003,45 | - |
| 27. Okt. 2020 | 5.282,92 | 5.290,36 | 5.208,68 | 5.221,14 | 5.221,14 | - |
| 26. Okt. 2020 | 5.324,87 | 5.368,63 | 5.268,94 | 5.270,22 | 5.270,22 | - |
| 23. Okt. 2020 | 5.417,76 | 5.504,47 | 5.416,47 | 5.473,08 | 5.473,08 | - |
| 22. Okt. 2020 | 5.379,51 | 5.445,93 | 5.343,17 | 5.428,65 | 5.428,65 | - |
| 21. Okt. 2020 | 5.524,50 | 5.524,77 | 5.429,77 | 5.434,99 | 5.434,99 | - |
| 20. Okt. 2020 | 5.548,20 | 5.561,66 | 5.507,64 | 5.512,62 | 5.512,62 | - |
| 19. Okt. 2020 | 5.604,32 | 5.638,96 | 5.548,71 | 5.563,58 | 5.563,58 | - |
| 16. Okt. 2020 | 5.528,44 | 5.607,42 | 5.510,97 | 5.587,15 | 5.587,15 | - |
| 15. Okt. 2020 | 5.551,32 | 5.557,13 | 5.453,45 | 5.498,36 | 5.498,36 | - |
| 14. Okt. 2020 | 5.632,07 | 5.655,30 | 5.615,80 | 5.638,70 | 5.638,70 | - |
| 13. Okt. 2020 | 5.684,13 | 5.684,13 | 5.609,13 | 5.634,80 | 5.634,80 | - |
| 12. Okt. 2020 | 5.663,88 | 5.692,33 | 5.651,85 | 5.686,50 | 5.686,50 | - |
| 09. Okt. 2020 | 5.656,91 | 5.668,34 | 5.630,96 | 5.648,80 | 5.648,80 | - |
| 08. Okt. 2020 | 5.631,39 | 5.670,24 | 5.607,79 | 5.644,88 | 5.644,88 | - |
| 07. Okt. 2020 | 5.583,84 | 5.608,81 | 5.556,10 | 5.595,61 | 5.595,61 | - |
| 06. Okt. 2020 | 5.565,59 | 5.611,89 | 5.531,20 | 5.585,90 | 5.585,90 | - |
| 05. Okt. 2020 | 5.550,49 | 5.558,46 | 5.508,81 | 5.552,34 | 5.552,34 | - |
| 02. Okt. 2020 | 5.435,67 | 5.492,63 | 5.427,55 | 5.492,11 | 5.492,11 | - |
| 01. Okt. 2020 | 5.545,29 | 5.555,91 | 5.484,33 | 5.510,10 | 5.510,10 | - |
| 30. Sept. 2020 | 5.525,59 | 5.575,49 | 5.501,18 | 5.528,17 | 5.528,17 | - |
| 29. Sept. 2020 | 5.552,89 | 5.570,81 | 5.518,45 | 5.556,37 | 5.556,37 | - |
| 28. Sept. 2020 | 5.490,48 | 5.576,98 | 5.484,60 | 5.575,89 | 5.575,89 | - |
| 25. Sept. 2020 | 5.465,43 | 5.468,41 | 5.346,59 | 5.401,88 | 5.401,88 | - |
| 24. Sept. 2020 | 5.424,09 | 5.495,28 | 5.420,63 | 5.461,39 | 5.461,39 | - |
| 23. Sept. 2020 | 5.518,03 | 5.558,48 | 5.477,16 | 5.477,16 | 5.477,16 | - |
| 22. Sept. 2020 | 5.471,41 | 5.501,05 | 5.455,49 | 5.456,11 | 5.456,11 | - |
| 21. Sept. 2020 | 5.631,35 | 5.631,35 | 5.417,46 | 5.433,60 | 5.433,60 | - |
| 18. Sept. 2020 | 5.723,09 | 5.745,88 | 5.682,19 | 5.682,19 | 5.682,19 | - |
| 17. Sept. 2020 | 5.657,92 | 5.738,27 | 5.647,41 | 5.721,91 | 5.721,91 | - |
| 16. Sept. 2020 | 5.729,01 | 5.751,97 | 5.710,41 | 5.742,46 | 5.742,46 | - |
| 15. Sept. 2020 | 5.727,56 | 5.745,72 | 5.691,81 | 5.726,22 | 5.726,22 | - |
| 14. Sept. 2020 | 5.774,64 | 5.778,82 | 5.701,07 | 5.715,78 | 5.715,78 | - |
| 11. Sept. 2020 | 5.717,89 | 5.742,44 | 5.682,61 | 5.719,65 | 5.719,65 | - |
| 10. Sept. 2020 | 5.746,88 | 5.760,77 | 5.701,87 | 5.722,24 | 5.722,24 | - |
| 09. Sept. 2020 | 5.627,62 | 5.743,41 | 5.620,21 | 5.734,57 | 5.734,57 | - |
| 08. Sept. 2020 | 5.686,64 | 5.695,87 | 5.569,62 | 5.618,02 | 5.618,02 | - |
| 07. Sept. 2020 | 5.602,14 | 5.682,89 | 5.597,62 | 5.675,42 | 5.675,42 | - |
| 04. Sept. 2020 | 5.595,45 | 5.686,96 | 5.525,06 | 5.563,70 | 5.563,70 | - |
| 03. Sept. 2020 | 5.785,71 | 5.831,42 | 5.633,87 | 5.656,75 | 5.656,75 | - |
| 02. Sept. 2020 | 5.663,19 | 5.763,49 | 5.659,08 | 5.737,43 | 5.737,43 | - |
| 01. Sept. 2020 | 5.650,54 | 5.689,58 | 5.569,46 | 5.623,37 | 5.623,37 | - |
| 31. Aug. 2020 | 5.679,50 | 5.698,72 | 5.601,35 | 5.610,72 | 5.610,72 | - |
| 28. Aug. 2020 | 5.697,31 | 5.700,20 | 5.615,28 | 5.650,80 | 5.650,80 | - |
| 27. Aug. 2020 | 5.733,87 | 5.738,91 | 5.682,00 | 5.685,93 | 5.685,93 | - |
| 26. Aug. 2020 | 5.662,26 | 5.727,68 | 5.648,65 | 5.726,74 | 5.726,74 | - |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
