Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.877,70 -53,10 (-2,75%) EUR/USD
1,0798 -0,0113 (-1,04%) BTC-EUR
21.588,11 -350,45 (-1,60%)
NYSE COMPOSITE (DJ) (^NYA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:05PM EST
Zeitraum:
04. Feb. 2022 - 04. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Feb. 2023 | 16.122,58 | 16.122,58 | 15.953,48 | 15.999,40 | 15.999,40 | 4.694.510.000 |
| 02. Feb. 2023 | 16.121,25 | 16.178,56 | 16.035,54 | 16.122,58 | 16.122,58 | 5.624.360.000 |
| 01. Feb. 2023 | 16.036,39 | 16.222,20 | 15.871,07 | 16.121,25 | 16.121,25 | 4.856.930.000 |
| 31. Jan. 2023 | 15.818,90 | 16.036,99 | 15.809,66 | 16.036,39 | 16.036,39 | 4.679.320.000 |
| 30. Jan. 2023 | 15.962,58 | 15.974,40 | 15.813,23 | 15.818,90 | 15.818,90 | 3.802.000.000 |
| 27. Jan. 2023 | 15.985,87 | 16.032,12 | 15.901,17 | 15.962,58 | 15.962,58 | 3.907.760.000 |
| 26. Jan. 2023 | 15.889,27 | 15.988,27 | 15.840,84 | 15.985,87 | 15.985,87 | 3.809.590.000 |
| 25. Jan. 2023 | 15.868,22 | 15.893,31 | 15.681,80 | 15.889,27 | 15.889,27 | 3.724.020.000 |
| 24. Jan. 2023 | 15.880,09 | 15.892,66 | 15.752,49 | 15.868,22 | 15.868,22 | 3.320.430.000 |
| 23. Jan. 2023 | 15.777,55 | 15.940,90 | 15.756,78 | 15.880,09 | 15.880,09 | 3.945.210.000 |
| 20. Jan. 2023 | 15.569,63 | 15.777,55 | 15.538,21 | 15.777,55 | 15.777,55 | 4.013.360.000 |
| 19. Jan. 2023 | 15.649,13 | 15.649,13 | 15.504,07 | 15.569,63 | 15.569,63 | 3.991.500.000 |
| 18. Jan. 2023 | 15.883,56 | 15.965,25 | 15.644,45 | 15.649,13 | 15.649,13 | 4.298.710.000 |
| 17. Jan. 2023 | 15.918,37 | 15.973,29 | 15.871,25 | 15.883,56 | 15.883,56 | 4.235.560.000 |
| 13. Jan. 2023 | 15.859,55 | 15.940,61 | 15.749,91 | 15.918,37 | 15.918,37 | 3.939.700.000 |
| 12. Jan. 2023 | 15.749,09 | 15.911,00 | 15.692,51 | 15.859,55 | 15.859,55 | 4.440.260.000 |
| 11. Jan. 2023 | 15.608,17 | 15.750,48 | 15.608,17 | 15.749,09 | 15.749,09 | 4.303.360.000 |
| 10. Jan. 2023 | 15.514,44 | 15.614,62 | 15.464,19 | 15.608,17 | 15.608,17 | 3.851.030.000 |
| 09. Jan. 2023 | 15.539,74 | 15.703,02 | 15.507,98 | 15.514,44 | 15.514,44 | 4.311.770.000 |
| 06. Jan. 2023 | 15.225,40 | 15.568,90 | 15.225,40 | 15.539,74 | 15.539,74 | 3.923.560.000 |
| 05. Jan. 2023 | 15.350,30 | 15.350,30 | 15.168,69 | 15.225,40 | 15.225,40 | 3.893.450.000 |
| 04. Jan. 2023 | 15.154,45 | 15.407,60 | 15.154,45 | 15.350,30 | 15.350,30 | 4.414.080.000 |
| 03. Jan. 2023 | 15.184,31 | 15.327,53 | 15.053,17 | 15.154,45 | 15.154,45 | 3.959.140.000 |
| 30. Dez. 2022 | 15.241,21 | 15.241,21 | 15.069,41 | 15.184,31 | 15.184,31 | 2.979.870.000 |
| 29. Dez. 2022 | 15.037,32 | 15.269,06 | 15.037,32 | 15.241,21 | 15.241,21 | 3.003.680.000 |
| 28. Dez. 2022 | 15.218,26 | 15.268,70 | 15.033,47 | 15.037,32 | 15.037,32 | 3.083.520.000 |
| 27. Dez. 2022 | 15.188,45 | 15.255,35 | 15.142,41 | 15.218,26 | 15.218,26 | 3.030.300.000 |
| 23. Dez. 2022 | 15.081,53 | 15.188,57 | 15.025,73 | 15.188,45 | 15.188,45 | 2.819.280.000 |
| 22. Dez. 2022 | 15.219,55 | 15.219,55 | 14.871,16 | 15.081,53 | 15.081,53 | 3.956.950.000 |
| 21. Dez. 2022 | 15.000,62 | 15.250,91 | 15.000,62 | 15.219,55 | 15.219,55 | 3.775.200.000 |
| 20. Dez. 2022 | 14.938,03 | 15.056,58 | 14.922,67 | 15.000,62 | 15.000,62 | 3.985.370.000 |
| 19. Dez. 2022 | 15.018,17 | 15.066,32 | 14.866,80 | 14.938,03 | 14.938,03 | 3.969.610.000 |
| 16. Dez. 2022 | 15.182,28 | 15.182,28 | 14.920,18 | 15.018,17 | 15.018,17 | 7.493.660.000 |
| 15. Dez. 2022 | 15.494,98 | 15.494,98 | 15.120,97 | 15.182,28 | 15.182,28 | 4.493.900.000 |
| 14. Dez. 2022 | 15.562,54 | 15.667,78 | 15.407,59 | 15.494,98 | 15.494,98 | 4.472.340.000 |
| 13. Dez. 2022 | 15.468,67 | 15.819,15 | 15.468,67 | 15.562,54 | 15.562,54 | 5.079.360.000 |
| 12. Dez. 2022 | 15.291,05 | 15.468,98 | 15.280,93 | 15.468,67 | 15.468,67 | 3.904.130.000 |
| 09. Dez. 2022 | 15.399,94 | 15.439,22 | 15.287,76 | 15.291,05 | 15.291,05 | 3.888.260.000 |
| 08. Dez. 2022 | 15.311,79 | 15.452,76 | 15.311,79 | 15.399,94 | 15.399,94 | 4.006.900.000 |
| 07. Dez. 2022 | 15.328,44 | 15.401,62 | 15.285,06 | 15.311,79 | 15.311,79 | 4.118.050.000 |
| 06. Dez. 2022 | 15.474,79 | 15.499,00 | 15.240,86 | 15.328,46 | 15.328,46 | 4.368.380.000 |
| 05. Dez. 2022 | 15.767,02 | 15.767,02 | 15.431,90 | 15.474,79 | 15.474,79 | 4.280.820.000 |
| 02. Dez. 2022 | 15.761,12 | 15.797,68 | 15.617,85 | 15.767,02 | 15.767,02 | 4.012.620.000 |
| 01. Dez. 2022 | 15.780,02 | 15.854,14 | 15.691,30 | 15.761,12 | 15.761,12 | 4.527.130.000 |
| 30. Nov. 2022 | 15.433,46 | 15.780,02 | 15.361,79 | 15.780,02 | 15.780,02 | 6.579.360.000 |
| 29. Nov. 2022 | 15.370,44 | 15.479,97 | 15.370,44 | 15.433,46 | 15.433,46 | 3.546.040.000 |
| 28. Nov. 2022 | 15.605,67 | 15.605,67 | 15.350,09 | 15.370,44 | 15.370,44 | 3.615.430.000 |
| 25. Nov. 2022 | 15.545,52 | 15.625,72 | 15.545,52 | 15.605,67 | 15.605,67 | 1.706.460.000 |
| 23. Nov. 2022 | 15.481,76 | 15.565,40 | 15.455,85 | 15.545,52 | 15.545,52 | 3.279.720.000 |
| 22. Nov. 2022 | 15.278,26 | 15.486,46 | 15.278,26 | 15.481,76 | 15.481,76 | 3.887.990.000 |
| 21. Nov. 2022 | 15.309,77 | 15.309,77 | 15.180,19 | 15.278,26 | 15.278,26 | 3.850.690.000 |
| 18. Nov. 2022 | 15.314,44 | 15.337,58 | 15.210,94 | 15.309,77 | 15.309,77 | 4.037.360.000 |
| 17. Nov. 2022 | 15.090,08 | 15.228,55 | 15.071,20 | 15.223,96 | 15.223,96 | 4.051.780.000 |
| 16. Nov. 2022 | 15.381,00 | 15.381,00 | 15.249,04 | 15.265,25 | 15.265,25 | 4.165.320.000 |
| 15. Nov. 2022 | 15.445,10 | 15.485,49 | 15.260,87 | 15.381,00 | 15.381,00 | 5.015.310.000 |
| 14. Nov. 2022 | 15.320,43 | 15.415,99 | 15.228,98 | 15.228,98 | 15.228,98 | 4.561.930.000 |
| 11. Nov. 2022 | 15.234,72 | 15.388,06 | 15.234,72 | 15.352,69 | 15.352,69 | 5.593.310.000 |
| 10. Nov. 2022 | 14.587,76 | 15.241,89 | 14.587,76 | 15.234,72 | 15.234,72 | 5.781.260.000 |
| 09. Nov. 2022 | 14.889,30 | 14.889,30 | 14.568,99 | 14.587,76 | 14.587,76 | 4.645.010.000 |
| 08. Nov. 2022 | 14.808,63 | 14.983,35 | 14.756,98 | 14.889,30 | 14.889,30 | 4.607.640.000 |
| 07. Nov. 2022 | 14.702,77 | 14.833,94 | 14.688,55 | 14.808,63 | 14.808,63 | 4.341.620.000 |
| 04. Nov. 2022 | 14.455,67 | 14.796,81 | 14.455,67 | 14.702,77 | 14.702,77 | 5.400.180.000 |
| 03. Nov. 2022 | 14.497,85 | 14.531,93 | 14.297,06 | 14.455,67 | 14.455,67 | 4.625.290.000 |
| 02. Nov. 2022 | 14.790,71 | 14.929,38 | 14.496,33 | 14.497,85 | 14.497,85 | 4.899.000.000 |
| 01. Nov. 2022 | 14.747,03 | 14.921,48 | 14.725,09 | 14.790,71 | 14.790,71 | 4.481.210.000 |
| 31. Okt. 2022 | 14.795,63 | 14.825,02 | 14.698,82 | 14.747,03 | 14.747,03 | 4.820.620.000 |
| 28. Okt. 2022 | 14.569,90 | 14.802,22 | 14.565,51 | 14.795,63 | 14.795,63 | 4.459.410.000 |
| 27. Okt. 2022 | 14.531,69 | 14.726,11 | 14.531,69 | 14.569,90 | 14.569,90 | 4.687.320.000 |
| 26. Okt. 2022 | 14.440,69 | 14.670,62 | 14.440,69 | 14.531,69 | 14.531,69 | 4.817.310.000 |
| 25. Okt. 2022 | 14.226,11 | 14.454,14 | 14.226,11 | 14.440,69 | 14.440,69 | 4.843.120.000 |
| 24. Okt. 2022 | 14.144,05 | 14.269,34 | 14.085,42 | 14.226,11 | 14.226,11 | 4.747.930.000 |
| 21. Okt. 2022 | 13.840,47 | 14.161,56 | 13.779,47 | 14.144,05 | 14.144,05 | 5.078.020.000 |
| 20. Okt. 2022 | 13.947,26 | 14.095,69 | 13.809,31 | 13.840,47 | 13.840,47 | 4.496.620.000 |
| 19. Okt. 2022 | 14.089,20 | 14.089,20 | 13.852,45 | 13.947,26 | 13.947,26 | 4.223.800.000 |
| 18. Okt. 2022 | 13.923,21 | 14.207,84 | 13.923,21 | 14.089,20 | 14.089,20 | 4.483.740.000 |
| 17. Okt. 2022 | 13.607,31 | 13.989,86 | 13.607,31 | 13.923,21 | 13.923,21 | 4.352.780.000 |
| 14. Okt. 2022 | 13.888,97 | 14.041,94 | 13.599,43 | 13.607,31 | 13.607,31 | 4.243.030.000 |
| 13. Okt. 2022 | 13.546,80 | 13.943,02 | 13.278,56 | 13.888,97 | 13.888,97 | 5.021.680.000 |
| 12. Okt. 2022 | 13.608,09 | 13.647,42 | 13.536,30 | 13.546,80 | 13.546,80 | 4.006.830.000 |
| 11. Okt. 2022 | 13.693,57 | 13.788,14 | 13.518,55 | 13.608,09 | 13.608,09 | 4.759.030.000 |
| 10. Okt. 2022 | 13.798,26 | 13.846,85 | 13.629,59 | 13.693,57 | 13.693,57 | 3.834.320.000 |
| 07. Okt. 2022 | 14.087,38 | 14.087,38 | 13.727,79 | 13.798,26 | 13.798,26 | 4.449.660.000 |
| 06. Okt. 2022 | 14.262,03 | 14.268,42 | 14.063,85 | 14.087,38 | 14.087,38 | 4.252.100.000 |
| 05. Okt. 2022 | 14.319,49 | 14.340,85 | 14.079,91 | 14.262,03 | 14.262,03 | 4.293.180.000 |
| 04. Okt. 2022 | 13.855,72 | 14.322,36 | 13.855,72 | 14.319,49 | 14.319,49 | 5.146.580.000 |
| 03. Okt. 2022 | 13.472,18 | 13.920,41 | 13.472,18 | 13.855,72 | 13.855,72 | 4.806.680.000 |
| 30. Sept. 2022 | 13.608,29 | 13.725,06 | 13.466,98 | 13.472,18 | 13.472,18 | 5.645.360.000 |
| 29. Sept. 2022 | 13.833,18 | 13.833,18 | 13.498,28 | 13.608,29 | 13.608,29 | 4.681.810.000 |
| 28. Sept. 2022 | 13.541,76 | 13.894,65 | 13.541,76 | 13.833,18 | 13.833,18 | 4.684.850.000 |
| 27. Sept. 2022 | 13.580,39 | 13.783,82 | 13.467,35 | 13.541,76 | 13.541,76 | 4.577.740.000 |
| 26. Sept. 2022 | 13.796,99 | 13.813,54 | 13.529,58 | 13.580,39 | 13.580,39 | 4.886.140.000 |
| 23. Sept. 2022 | 14.116,59 | 14.116,59 | 13.640,88 | 13.796,99 | 13.796,99 | 5.144.270.000 |
| 22. Sept. 2022 | 14.236,61 | 14.277,24 | 14.107,19 | 14.116,59 | 14.116,59 | 4.284.600.000 |
| 21. Sept. 2022 | 14.474,72 | 14.608,04 | 14.236,12 | 14.236,61 | 14.236,61 | 4.078.330.000 |
| 20. Sept. 2022 | 14.674,46 | 14.674,46 | 14.384,47 | 14.474,72 | 14.474,72 | 4.058.050.000 |
| 19. Sept. 2022 | 14.573,91 | 14.677,53 | 14.429,95 | 14.674,46 | 14.674,46 | 3.766.850.000 |
| 16. Sept. 2022 | 14.722,03 | 14.722,03 | 14.468,92 | 14.573,91 | 14.573,91 | 7.954.650.000 |
| 15. Sept. 2022 | 14.843,21 | 14.903,03 | 14.686,97 | 14.722,03 | 14.722,03 | 4.441.830.000 |
| 14. Sept. 2022 | 14.820,79 | 14.898,76 | 14.733,57 | 14.843,21 | 14.843,21 | 4.293.240.000 |
| 13. Sept. 2022 | 15.352,18 | 15.352,18 | 14.784,34 | 14.820,79 | 14.820,79 | 4.224.550.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
