Deutsche Märkte schließen in 7 Stunden 9 Minuten
DAX
12.753,58-72,24(-0,56%)Euro Stoxx 50
3.194,53-19,77(-0,62%)Dow Jones 30
27.452,66-131,40(-0,48%)
NASDAQ Composite (^IXIC)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
11.085,25-32,28 (-0,29%)
Börsenschluss: 5:15PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 29. Sept. 2020 | 11.109,00 | 11.153,23 | 11.065,63 | 11.085,25 | 11.085,25 | 3.363.870.000 |
| 28. Sept. 2020 | 11.084,38 | 11.120,79 | 11.019,14 | 11.117,53 | 11.117,53 | 3.562.900.000 |
| 25. Sept. 2020 | 10.680,46 | 10.939,55 | 10.639,98 | 10.913,56 | 10.913,56 | 3.767.230.000 |
| 24. Sept. 2020 | 10.551,02 | 10.799,55 | 10.520,22 | 10.672,27 | 10.672,27 | 4.080.730.000 |
| 23. Sept. 2020 | 10.950,82 | 10.962,03 | 10.612,91 | 10.632,99 | 10.632,99 | 4.074.600.000 |
| 22. Sept. 2020 | 10.873,30 | 10.979,65 | 10.737,52 | 10.963,64 | 10.963,64 | 3.492.020.000 |
| 21. Sept. 2020 | 10.610,14 | 10.782,74 | 10.519,49 | 10.778,80 | 10.778,80 | 3.885.200.000 |
| 18. Sept. 2020 | 10.973,45 | 10.977,68 | 10.639,95 | 10.793,28 | 10.793,28 | 5.745.690.000 |
| 17. Sept. 2020 | 10.796,05 | 10.974,45 | 10.783,81 | 10.910,28 | 10.910,28 | 3.726.750.000 |
| 16. Sept. 2020 | 11.222,08 | 11.245,42 | 11.046,43 | 11.050,47 | 11.050,47 | 3.661.710.000 |
| 15. Sept. 2020 | 11.193,96 | 11.244,46 | 11.127,98 | 11.190,32 | 11.190,32 | 3.772.820.000 |
| 14. Sept. 2020 | 11.010,14 | 11.118,29 | 10.982,26 | 11.056,65 | 11.056,65 | 3.716.820.000 |
| 11. Sept. 2020 | 11.010,07 | 11.033,04 | 10.728,03 | 10.853,55 | 10.853,55 | 3.609.190.000 |
| 10. Sept. 2020 | 11.235,53 | 11.299,53 | 10.875,02 | 10.919,59 | 10.919,59 | 3.814.100.000 |
| 09. Sept. 2020 | 11.064,76 | 11.217,69 | 10.970,45 | 11.141,56 | 11.141,56 | 3.531.780.000 |
| 08. Sept. 2020 | 10.900,70 | 11.131,50 | 10.837,20 | 10.847,69 | 10.847,69 | 3.872.230.000 |
| 04. Sept. 2020 | 11.396,24 | 11.531,18 | 10.875,87 | 11.313,13 | 11.313,13 | 4.269.190.000 |
| 03. Sept. 2020 | 11.861,90 | 11.894,40 | 11.361,36 | 11.458,10 | 11.458,10 | 4.437.500.000 |
| 02. Sept. 2020 | 12.047,26 | 12.074,06 | 11.836,18 | 12.056,44 | 12.056,44 | 3.966.140.000 |
| 01. Sept. 2020 | 11.850,96 | 11.945,72 | 11.794,78 | 11.939,67 | 11.939,67 | 3.480.780.000 |
| 31. Aug. 2020 | 11.718,81 | 11.829,84 | 11.697,42 | 11.775,46 | 11.775,46 | 3.596.980.000 |
| 28. Aug. 2020 | 11.689,28 | 11.708,77 | 11.634,77 | 11.695,63 | 11.695,63 | 2.997.810.000 |
| 27. Aug. 2020 | 11.688,19 | 11.730,01 | 11.551,01 | 11.625,34 | 11.625,34 | 3.535.800.000 |
| 26. Aug. 2020 | 11.516,62 | 11.672,05 | 11.507,46 | 11.665,06 | 11.665,06 | 3.441.550.000 |
| 25. Aug. 2020 | 11.370,23 | 11.468,26 | 11.343,04 | 11.466,47 | 11.466,47 | 3.454.500.000 |
| 24. Aug. 2020 | 11.449,25 | 11.462,05 | 11.297,53 | 11.379,72 | 11.379,72 | 3.885.880.000 |
| 21. Aug. 2020 | 11.258,44 | 11.326,21 | 11.245,44 | 11.311,80 | 11.311,80 | 3.905.670.000 |
| 20. Aug. 2020 | 11.096,40 | 11.283,62 | 11.090,03 | 11.264,95 | 11.264,95 | 4.170.980.000 |
| 19. Aug. 2020 | 11.214,80 | 11.257,42 | 11.132,10 | 11.146,46 | 11.146,46 | 3.467.890.000 |
| 18. Aug. 2020 | 11.170,75 | 11.230,62 | 11.103,83 | 11.210,84 | 11.210,84 | 3.199.470.000 |
| 17. Aug. 2020 | 11.083,25 | 11.144,53 | 11.080,30 | 11.129,73 | 11.129,73 | 3.193.160.000 |
| 14. Aug. 2020 | 11.042,24 | 11.058,44 | 10.972,06 | 11.019,30 | 11.019,30 | 3.491.320.000 |
| 13. Aug. 2020 | 11.026,86 | 11.124,85 | 11.007,50 | 11.042,50 | 11.042,50 | 3.444.140.000 |
| 12. Aug. 2020 | 10.878,12 | 11.036,72 | 10.877,16 | 11.012,24 | 11.012,24 | 3.716.840.000 |
| 11. Aug. 2020 | 10.942,66 | 10.989,42 | 10.762,71 | 10.782,82 | 10.782,82 | 4.303.980.000 |
| 10. Aug. 2020 | 11.033,73 | 11.040,24 | 10.849,46 | 10.968,36 | 10.968,36 | 4.018.530.000 |
| 07. Aug. 2020 | 11.072,53 | 11.126,04 | 10.920,37 | 11.010,98 | 11.010,98 | 4.230.720.000 |
| 06. Aug. 2020 | 10.989,98 | 11.121,19 | 10.963,41 | 11.108,07 | 11.108,07 | 4.086.290.000 |
| 05. Aug. 2020 | 10.967,87 | 11.002,11 | 10.943,72 | 10.998,40 | 10.998,40 | 4.119.550.000 |
| 04. Aug. 2020 | 10.897,89 | 10.941,91 | 10.852,90 | 10.941,17 | 10.941,17 | 3.973.570.000 |
| 03. Aug. 2020 | 10.848,64 | 10.927,56 | 10.831,15 | 10.902,80 | 10.902,80 | 4.173.600.000 |
| 31. Juli 2020 | 10.741,47 | 10.747,80 | 10.557,70 | 10.745,27 | 10.745,27 | 4.418.390.000 |
| 30. Juli 2020 | 10.450,12 | 10.609,59 | 10.412,09 | 10.587,81 | 10.587,81 | 4.135.200.000 |
| 29. Juli 2020 | 10.474,70 | 10.567,91 | 10.464,00 | 10.542,94 | 10.542,94 | 3.970.900.000 |
| 28. Juli 2020 | 10.509,20 | 10.523,64 | 10.397,87 | 10.402,09 | 10.402,09 | 3.869.230.000 |
| 27. Juli 2020 | 10.421,70 | 10.546,44 | 10.399,86 | 10.536,27 | 10.536,27 | 4.209.900.000 |
| 24. Juli 2020 | 10.294,41 | 10.418,75 | 10.217,31 | 10.363,18 | 10.363,18 | 4.205.330.000 |
| 23. Juli 2020 | 10.689,50 | 10.728,12 | 10.407,87 | 10.461,42 | 10.461,42 | 4.469.470.000 |
| 22. Juli 2020 | 10.687,58 | 10.745,32 | 10.627,45 | 10.706,13 | 10.706,13 | 4.074.020.000 |
| 21. Juli 2020 | 10.837,88 | 10.839,93 | 10.650,46 | 10.680,36 | 10.680,36 | 5.311.750.000 |
| 20. Juli 2020 | 10.526,02 | 10.783,80 | 10.488,04 | 10.767,09 | 10.767,09 | 4.274.340.000 |
| 17. Juli 2020 | 10.500,52 | 10.532,62 | 10.421,21 | 10.503,19 | 10.503,19 | 4.334.280.000 |
| 16. Juli 2020 | 10.443,87 | 10.499,79 | 10.364,39 | 10.473,83 | 10.473,83 | 4.237.290.000 |
| 15. Juli 2020 | 10.576,72 | 10.604,67 | 10.420,54 | 10.550,49 | 10.550,49 | 4.610.540.000 |
| 14. Juli 2020 | 10.310,25 | 10.497,83 | 10.182,46 | 10.488,58 | 10.488,58 | 4.419.480.000 |
| 13. Juli 2020 | 10.729,92 | 10.824,78 | 10.368,04 | 10.390,84 | 10.390,84 | 4.822.050.000 |
| 10. Juli 2020 | 10.545,91 | 10.622,35 | 10.447,01 | 10.617,44 | 10.617,44 | 3.509.810.000 |
| 09. Juli 2020 | 10.563,72 | 10.578,10 | 10.379,91 | 10.547,75 | 10.547,75 | 3.992.920.000 |
| 08. Juli 2020 | 10.409,35 | 10.494,63 | 10.350,96 | 10.492,50 | 10.492,50 | 3.999.180.000 |
| 07. Juli 2020 | 10.412,46 | 10.518,98 | 10.337,98 | 10.343,89 | 10.343,89 | 4.314.110.000 |
| 06. Juli 2020 | 10.360,38 | 10.462,05 | 10.354,98 | 10.433,65 | 10.433,65 | 4.529.480.000 |
| 02. Juli 2020 | 10.268,67 | 10.310,36 | 10.194,06 | 10.207,63 | 10.207,63 | 4.017.530.000 |
| 01. Juli 2020 | 10.063,67 | 10.197,19 | 10.048,04 | 10.154,63 | 10.154,63 | 4.595.970.000 |
| 30. Juni 2020 | 9.875,29 | 10.085,59 | 9.863,67 | 10.058,77 | 10.058,77 | 4.474.000.000 |
| 29. Juni 2020 | 9.771,72 | 9.877,34 | 9.663,61 | 9.874,15 | 9.874,15 | 4.306.120.000 |
| 26. Juni 2020 | 9.995,12 | 10.000,67 | 9.749,07 | 9.757,22 | 9.757,22 | 7.279.230.000 |
| 25. Juni 2020 | 9.899,36 | 10.023,28 | 9.810,47 | 10.017,00 | 10.017,00 | 4.709.620.000 |
| 24. Juni 2020 | 10.092,92 | 10.137,50 | 9.842,22 | 9.909,17 | 9.909,17 | 5.549.440.000 |
| 23. Juni 2020 | 10.130,83 | 10.221,85 | 10.112,44 | 10.131,37 | 10.131,37 | 5.712.450.000 |
| 22. Juni 2020 | 9.945,49 | 10.059,61 | 9.916,60 | 10.056,48 | 10.056,48 | 4.468.000.000 |
| 19. Juni 2020 | 10.042,13 | 10.053,91 | 9.872,94 | 9.946,12 | 9.946,12 | 6.068.130.000 |
| 18. Juni 2020 | 9.892,48 | 9.959,20 | 9.885,66 | 9.943,05 | 9.943,05 | 4.294.740.000 |
| 17. Juni 2020 | 9.943,31 | 9.991,21 | 9.891,81 | 9.910,53 | 9.910,53 | 4.249.680.000 |
| 16. Juni 2020 | 9.949,78 | 9.963,63 | 9.748,38 | 9.895,87 | 9.895,87 | 4.639.860.000 |
| 15. Juni 2020 | 9.426,90 | 9.756,07 | 9.403,00 | 9.726,02 | 9.726,02 | 4.440.650.000 |
| 12. Juni 2020 | 9.715,87 | 9.768,64 | 9.413,62 | 9.588,81 | 9.588,81 | 4.366.190.000 |
| 11. Juni 2020 | 9.791,24 | 9.868,08 | 9.491,31 | 9.492,73 | 9.492,73 | 5.271.000.000 |
| 10. Juni 2020 | 10.012,32 | 10.086,89 | 9.962,58 | 10.020,35 | 10.020,35 | 5.128.400.000 |
| 09. Juni 2020 | 9.867,19 | 10.002,50 | 9.863,27 | 9.953,75 | 9.953,75 | 5.281.860.000 |
| 08. Juni 2020 | 9.823,44 | 9.927,13 | 9.780,61 | 9.924,75 | 9.924,75 | 6.143.120.000 |
| 05. Juni 2020 | 9.703,54 | 9.845,69 | 9.685,35 | 9.814,08 | 9.814,08 | 6.572.850.000 |
| 04. Juni 2020 | 9.649,65 | 9.716,14 | 9.560,41 | 9.615,81 | 9.615,81 | 6.074.320.000 |
| 03. Juni 2020 | 9.651,86 | 9.707,78 | 9.627,17 | 9.682,91 | 9.682,91 | 4.638.380.000 |
| 02. Juni 2020 | 9.566,53 | 9.611,22 | 9.472,08 | 9.608,38 | 9.608,38 | 3.962.460.000 |
| 01. Juni 2020 | 9.471,42 | 9.571,28 | 9.462,32 | 9.552,05 | 9.552,05 | 3.824.770.000 |
| 29. Mai 2020 | 9.382,35 | 9.505,55 | 9.324,73 | 9.489,87 | 9.489,87 | 423.570.000 |
| 28. Mai 2020 | 9.392,99 | 9.523,64 | 9.345,28 | 9.368,99 | 9.368,99 | 4.064.220.000 |
| 27. Mai 2020 | 9.346,12 | 9.414,62 | 9.144,28 | 9.412,36 | 9.412,36 | 4.462.450.000 |
| 26. Mai 2020 | 9.501,21 | 9.501,21 | 9.333,16 | 9.340,22 | 9.340,22 | 4.432.310.000 |
| 22. Mai 2020 | 9.278,55 | 9.328,28 | 9.239,41 | 9.324,59 | 9.324,59 | 3.641.830.000 |
| 21. Mai 2020 | 9.375,19 | 9.405,25 | 9.254,85 | 9.284,88 | 9.284,88 | 3.725.950.000 |
| 20. Mai 2020 | 9.305,62 | 9.392,82 | 9.304,20 | 9.375,78 | 9.375,78 | 4.292.470.000 |
| 19. Mai 2020 | 9.227,46 | 9.317,25 | 9.183,25 | 9.185,10 | 9.185,10 | 4.144.770.000 |
| 18. Mai 2020 | 9.177,15 | 9.267,22 | 9.154,35 | 9.234,83 | 9.234,83 | 4.318.310.000 |
| 15. Mai 2020 | 8.839,99 | 9.018,40 | 8.821,38 | 9.014,56 | 9.014,56 | 4.221.500.000 |
| 14. Mai 2020 | 8.788,04 | 8.945,71 | 8.705,25 | 8.943,72 | 8.943,72 | 3.945.080.000 |
| 13. Mai 2020 | 9.006,05 | 9.074,16 | 8.752,68 | 8.863,17 | 8.863,17 | 4.244.110.000 |
| 12. Mai 2020 | 9.225,15 | 9.250,96 | 9.000,07 | 9.002,55 | 9.002,55 | 4.315.070.000 |
| 11. Mai 2020 | 9.054,91 | 9.241,92 | 9.053,17 | 9.192,34 | 9.192,34 | 3.898.690.000 |
| 08. Mai 2020 | 9.056,89 | 9.125,98 | 9.018,21 | 9.121,32 | 9.121,32 | 3.777.340.000 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2020 Verizon Media. Alle Rechte vorbehalten.
