Deutsche Märkte schließen in 3 Stunden 20 Minuten

(^KSE)

YHD - YHD Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,00000,0000 (0,00%)
Börsenschluss: 6:07PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Sept. 2021------
20. Sept. 2021------
17. Sept. 2021------
16. Sept. 2021------
15. Sept. 2021------
14. Sept. 2021------
13. Sept. 2021------
10. Sept. 2021------
09. Sept. 2021------
08. Sept. 2021------
07. Sept. 2021------
03. Sept. 202146.903,0647.113,4246.879,2846.957,4746.957,47-
02. Sept. 202147.413,4647.489,4046.874,6446.903,0646.903,06-
01. Sept. 202147.419,7447.628,5947.355,1447.413,4647.413,46-
31. Aug. 202147.365,7047.596,0447.349,4947.419,7447.419,74-
30. Aug. 202147.136,5347.468,1447.136,5347.365,7047.365,70-
27. Aug. 202147.363,2747.392,2446.869,1047.136,5347.136,53-
26. Aug. 202147.635,9047.759,5047.262,1147.363,2747.363,27-
25. Aug. 202147.828,7147.916,7647.617,9347.635,9047.635,90-
24. Aug. 202148.112,2148.114,9547.739,5347.828,7147.828,71-
23. Aug. 202147.599,8248.144,8947.599,8248.112,2148.112,21-
20. Aug. 202147.258,4547.644,3447.258,4547.599,8247.599,82-
19. Aug. 2021------
18. Aug. 2021------
17. Aug. 202146.912,7947.274,5246.912,7947.258,4547.258,45-
16. Aug. 202147.169,8447.173,0346.672,1946.912,7946.912,79-
13. Aug. 202147.169,8447.169,8447.169,8447.169,8447.169,84-
12. Aug. 202147.377,3847.555,9947.175,0047.270,7647.270,76-
11. Aug. 202147.135,4847.627,5947.135,4847.377,3847.377,38-
10. Aug. 202147.123,6247.272,8846.928,1647.135,4847.135,48-
09. Aug. 202147.489,9547.625,4247.053,8647.123,6247.123,62-
06. Aug. 202147.640,8847.752,7747.425,0347.489,9547.489,95-
05. Aug. 202147.789,8847.896,3947.582,7747.640,8847.640,88-
04. Aug. 202147.758,3247.980,1247.709,3847.789,8847.789,88-
03. Aug. 202147.453,2547.808,6347.453,2547.758,3247.758,32-
02. Aug. 2021------
30. Juli 202147.312,3347.642,7946.925,1647.055,2947.055,29-
29. Juli 202147.318,0347.353,9146.955,1047.312,3347.312,33-
28. Juli 202147.686,9947.870,5647.241,5547.318,0347.318,03-
27. Juli 202147.672,6847.910,1247.616,7347.686,9947.686,99-
26. Juli 202147.793,0747.930,5447.606,8947.672,6847.672,68-
23. Juli 202147.873,2647.946,4547.686,5047.793,0747.793,07-
22. Juli 2021------
21. Juli 2021------
20. Juli 2021------
19. Juli 202147.834,3348.006,4447.751,3847.873,2647.873,26-
16. Juli 202147.628,2647.889,7047.627,6147.834,3347.834,33-
15. Juli 202147.491,4747.737,3847.388,4247.628,2647.628,26-
14. Juli 202147.480,4947.594,6647.442,1947.491,4747.491,47-
13. Juli 202147.447,0847.586,0747.439,8947.480,4947.480,49-
12. Juli 202147.563,4547.715,2847.407,8547.447,0847.447,08-
09. Juli 202148.053,1748.053,1747.544,0847.563,4547.563,45-
08. Juli 202147.247,9248.053,1747.247,9248.053,1748.053,17-
07. Juli 202147.346,1647.375,3647.034,9547.247,9247.247,92-
06. Juli 202147.429,1247.665,4147.242,5247.346,1647.346,16-
02. Juli 202147.800,5748.079,8547.637,7647.686,1847.686,18-
01. Juli 202147.356,0247.843,3447.356,0247.800,5747.800,57-
30. Juni 202147.137,7747.460,3147.137,7747.356,0247.356,02-
29. Juni 202147.002,3547.508,7746.986,4747.137,7747.137,77-
28. Juni 202147.603,3647.662,3546.902,3847.002,3547.002,35-
25. Juni 202147.962,5448.040,1047.476,3847.603,3647.603,36-
24. Juni 202147.900,7048.118,2347.897,3947.962,5447.962,54-
23. Juni 202147.987,1448.134,9447.873,1447.900,7047.900,70-
22. Juni 202148.012,5248.154,5647.931,7847.987,1447.987,14-
21. Juni 202148.238,6748.370,4247.963,9748.012,5248.012,52-
18. Juni 202148.157,6348.411,8748.022,7248.238,6748.238,67-
17. Juni 202148.480,9048.544,6548.115,8448.131,2548.131,25-
16. Juni 202148.632,5648.878,2048.431,9648.480,9048.480,90-
15. Juni 202148.726,0848.841,4748.511,5848.632,5648.632,56-
14. Juni 202148.304,7248.976,0948.304,7248.726,0848.726,08-
11. Juni 202148.251,4948.531,4048.245,4048.304,7248.304,72-
10. Juni 202147.777,6248.287,5247.777,6248.251,4948.251,49-
09. Juni 202148.147,9848.311,9247.725,9447.777,6247.777,62-
08. Juni 202148.302,6648.409,8848.000,2648.147,9848.147,98-
07. Juni 202148.211,7048.632,9548.211,7048.302,6648.302,66-
04. Juni 202148.093,5348.426,5348.093,5348.211,7048.211,70-
03. Juni 202148.126,9048.434,4048.010,3248.093,5348.093,53-
02. Juni 202148.191,2648.286,4647.960,4648.126,9048.126,90-
01. Juni 202147.896,3448.226,5647.896,3448.191,2648.191,26-
28. Mai 202146.790,7547.246,5046.698,2347.126,2947.126,29-
27. Mai 202146.812,3147.204,1346.675,6946.790,7546.790,75-
26. Mai 202146.300,6646.856,2746.300,6646.812,3146.812,31-
25. Mai 202146.097,1146.369,1946.048,8446.300,6646.300,66-
24. Mai 202145.914,9846.314,8345.914,9846.097,1146.097,11-
21. Mai 202145.574,0745.948,1145.560,1345.914,9845.914,98-
20. Mai 202145.682,1145.831,1245.518,7445.574,0745.574,07-
19. Mai 202145.981,8245.981,8245.612,8845.682,1145.682,11-
18. Mai 202145.796,3146.033,9245.618,7845.981,8245.981,82-
17. Mai 202145.174,6745.806,9845.174,6745.796,3145.796,31-
14. Mai 2021------
13. Mai 2021------
12. Mai 2021------
11. Mai 2021------
10. Mai 2021------
07. Mai 2021------
06. Mai 202144.943,6145.243,8344.889,5945.174,6745.174,67-
05. Mai 202144.563,5945.173,6144.563,5944.943,6144.943,61-
04. Mai 202144.076,2044.620,4144.076,2044.563,5944.563,59-
03. Mai 202144.262,3544.326,0143.630,0744.076,2044.076,20-
30. Apr. 202144.863,1145.056,9044.151,6944.262,3544.262,35-
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...