Deutsche Märkte schließen in 3 Stunden 48 Minuten
DAX
15.619,54 +207,49 (+1,35%) Euro Stoxx 50
4.266,65 +57,50 (+1,37%) Dow Jones 30
33.949,01 -207,68 (-0,61%) Gold
1.894,50 +3,80 (+0,20%) EUR/USD
1,0768 +0,0050 (+0,46%) BTC-EUR
21.028,78 -664,53 (-3,06%)
NYSE Arca Tech 100 Index (^PSE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:15PM EST
Zeitraum:
09. Feb. 2022 - 09. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Feb. 2023 | 4.980,62 | 4.980,62 | 4.894,36 | 4.904,15 | 4.904,15 | - |
| 07. Feb. 2023 | 4.896,59 | 4.996,84 | 4.875,83 | 4.980,62 | 4.980,62 | - |
| 06. Feb. 2023 | 4.939,96 | 4.939,96 | 4.880,83 | 4.896,59 | 4.896,59 | - |
| 03. Feb. 2023 | 5.023,58 | 5.023,58 | 4.924,74 | 4.939,96 | 4.939,96 | - |
| 02. Feb. 2023 | 4.952,23 | 5.054,39 | 4.952,23 | 5.023,58 | 5.023,58 | - |
| 01. Feb. 2023 | 4.849,07 | 4.984,42 | 4.835,06 | 4.952,23 | 4.952,23 | - |
| 31. Jan. 2023 | 4.779,46 | 4.849,08 | 4.779,46 | 4.849,07 | 4.849,07 | - |
| 30. Jan. 2023 | 4.854,96 | 4.854,96 | 4.777,41 | 4.779,46 | 4.779,46 | - |
| 27. Jan. 2023 | 4.863,71 | 4.888,35 | 4.826,02 | 4.854,96 | 4.854,96 | - |
| 26. Jan. 2023 | 4.809,55 | 4.864,22 | 4.796,34 | 4.863,71 | 4.863,71 | - |
| 25. Jan. 2023 | 4.810,18 | 4.817,48 | 4.714,03 | 4.809,55 | 4.809,55 | - |
| 24. Jan. 2023 | 4.836,14 | 4.836,14 | 4.777,81 | 4.810,18 | 4.810,18 | - |
| 23. Jan. 2023 | 4.733,35 | 4.852,70 | 4.733,35 | 4.836,14 | 4.836,14 | - |
| 20. Jan. 2023 | 4.631,94 | 4.733,35 | 4.631,94 | 4.733,35 | 4.733,35 | - |
| 19. Jan. 2023 | 4.689,90 | 4.689,90 | 4.625,89 | 4.631,94 | 4.631,94 | - |
| 18. Jan. 2023 | 4.743,07 | 4.795,39 | 4.688,39 | 4.689,90 | 4.689,90 | - |
| 17. Jan. 2023 | 4.752,77 | 4.775,45 | 4.727,19 | 4.743,07 | 4.743,07 | - |
| 13. Jan. 2023 | 4.746,07 | 4.757,15 | 4.698,05 | 4.752,77 | 4.752,77 | - |
| 12. Jan. 2023 | 4.728,89 | 4.764,16 | 4.672,97 | 4.746,07 | 4.746,07 | - |
| 11. Jan. 2023 | 4.673,56 | 4.729,18 | 4.666,24 | 4.728,89 | 4.728,89 | - |
| 10. Jan. 2023 | 4.629,27 | 4.674,52 | 4.612,64 | 4.673,56 | 4.673,56 | - |
| 09. Jan. 2023 | 4.602,75 | 4.704,57 | 4.602,75 | 4.629,27 | 4.629,27 | - |
| 06. Jan. 2023 | 4.487,71 | 4.619,95 | 4.478,18 | 4.602,75 | 4.602,75 | - |
| 05. Jan. 2023 | 4.545,87 | 4.545,87 | 4.478,00 | 4.487,71 | 4.487,71 | - |
| 04. Jan. 2023 | 4.482,32 | 4.571,76 | 4.482,32 | 4.545,87 | 4.545,87 | - |
| 03. Jan. 2023 | 4.493,81 | 4.556,87 | 4.452,14 | 4.482,32 | 4.482,32 | - |
| 30. Dez. 2022 | 4.504,27 | 4.504,27 | 4.439,16 | 4.493,81 | 4.493,81 | - |
| 29. Dez. 2022 | 4.399,14 | 4.517,55 | 4.399,14 | 4.504,27 | 4.504,27 | - |
| 28. Dez. 2022 | 4.446,89 | 4.475,44 | 4.394,73 | 4.399,14 | 4.399,14 | - |
| 27. Dez. 2022 | 4.468,30 | 4.468,77 | 4.426,13 | 4.446,89 | 4.446,89 | - |
| 23. Dez. 2022 | 4.462,28 | 4.470,66 | 4.419,26 | 4.468,30 | 4.468,30 | - |
| 22. Dez. 2022 | 4.563,91 | 4.563,91 | 4.396,14 | 4.462,28 | 4.462,28 | - |
| 21. Dez. 2022 | 4.494,62 | 4.577,10 | 4.494,62 | 4.563,91 | 4.563,91 | - |
| 20. Dez. 2022 | 4.492,90 | 4.516,57 | 4.464,52 | 4.494,62 | 4.494,62 | - |
| 19. Dez. 2022 | 4.540,06 | 4.540,06 | 4.469,95 | 4.492,90 | 4.492,90 | - |
| 16. Dez. 2022 | 4.573,44 | 4.575,79 | 4.508,28 | 4.540,06 | 4.540,06 | - |
| 15. Dez. 2022 | 4.720,75 | 4.720,75 | 4.557,58 | 4.573,44 | 4.573,44 | - |
| 14. Dez. 2022 | 4.755,46 | 4.793,45 | 4.684,00 | 4.720,75 | 4.720,75 | - |
| 13. Dez. 2022 | 4.707,79 | 4.864,68 | 4.707,79 | 4.755,46 | 4.755,46 | - |
| 12. Dez. 2022 | 4.636,62 | 4.708,04 | 4.635,08 | 4.707,79 | 4.707,79 | - |
| 09. Dez. 2022 | 4.674,63 | 4.695,63 | 4.635,39 | 4.636,62 | 4.636,62 | - |
| 08. Dez. 2022 | 4.605,73 | 4.686,06 | 4.605,73 | 4.674,63 | 4.674,63 | - |
| 07. Dez. 2022 | 4.614,48 | 4.630,72 | 4.585,02 | 4.605,73 | 4.605,73 | - |
| 06. Dez. 2022 | 4.684,71 | 4.684,71 | 4.585,09 | 4.614,48 | 4.614,48 | - |
| 05. Dez. 2022 | 4.765,81 | 4.765,81 | 4.661,09 | 4.684,71 | 4.684,71 | - |
| 02. Dez. 2022 | 4.782,62 | 4.782,62 | 4.703,60 | 4.765,81 | 4.765,81 | - |
| 01. Dez. 2022 | 4.778,03 | 4.808,55 | 4.739,91 | 4.782,62 | 4.782,62 | - |
| 30. Nov. 2022 | 4.591,95 | 4.778,03 | 4.588,66 | 4.778,03 | 4.778,03 | - |
| 29. Nov. 2022 | 4.609,99 | 4.624,43 | 4.573,95 | 4.591,95 | 4.591,95 | - |
| 28. Nov. 2022 | 4.687,74 | 4.687,74 | 4.596,71 | 4.609,99 | 4.609,99 | - |
| 25. Nov. 2022 | 4.700,59 | 4.703,55 | 4.680,52 | 4.687,74 | 4.687,74 | - |
| 23. Nov. 2022 | 4.667,27 | 4.715,67 | 4.666,87 | 4.700,59 | 4.700,59 | - |
| 22. Nov. 2022 | 4.590,66 | 4.668,88 | 4.590,66 | 4.667,27 | 4.667,27 | - |
| 21. Nov. 2022 | 4.624,78 | 4.624,78 | 4.583,42 | 4.590,66 | 4.590,66 | - |
| 18. Nov. 2022 | 4.662,25 | 4.662,25 | 4.586,67 | 4.624,78 | 4.624,78 | - |
| 17. Nov. 2022 | 4.542,38 | 4.624,73 | 4.542,38 | 4.610,90 | 4.610,90 | - |
| 16. Nov. 2022 | 4.703,03 | 4.703,03 | 4.604,25 | 4.613,63 | 4.613,63 | - |
| 15. Nov. 2022 | 4.733,54 | 4.741,79 | 4.654,51 | 4.703,03 | 4.703,03 | - |
| 14. Nov. 2022 | 4.650,82 | 4.696,69 | 4.630,27 | 4.630,49 | 4.630,49 | - |
| 11. Nov. 2022 | 4.622,16 | 4.679,08 | 4.601,51 | 4.667,38 | 4.667,38 | - |
| 10. Nov. 2022 | 4.323,69 | 4.622,98 | 4.323,69 | 4.622,16 | 4.622,16 | - |
| 09. Nov. 2022 | 4.408,51 | 4.408,51 | 4.321,47 | 4.323,69 | 4.323,69 | - |
| 08. Nov. 2022 | 4.355,89 | 4.452,95 | 4.348,97 | 4.408,51 | 4.408,51 | - |
| 07. Nov. 2022 | 4.296,40 | 4.363,44 | 4.291,44 | 4.355,89 | 4.355,89 | - |
| 04. Nov. 2022 | 4.221,40 | 4.320,67 | 4.218,86 | 4.296,40 | 4.296,40 | - |
| 03. Nov. 2022 | 4.271,03 | 4.271,03 | 4.194,91 | 4.221,40 | 4.221,40 | - |
| 02. Nov. 2022 | 4.398,94 | 4.446,17 | 4.270,46 | 4.271,03 | 4.271,03 | - |
| 01. Nov. 2022 | 4.409,30 | 4.463,20 | 4.385,24 | 4.398,94 | 4.398,94 | - |
| 31. Okt. 2022 | 4.449,50 | 4.449,50 | 4.388,30 | 4.409,30 | 4.409,30 | - |
| 28. Okt. 2022 | 4.335,85 | 4.453,54 | 4.335,85 | 4.449,50 | 4.449,50 | - |
| 27. Okt. 2022 | 4.363,68 | 4.399,91 | 4.332,49 | 4.335,85 | 4.335,85 | - |
| 26. Okt. 2022 | 4.377,68 | 4.440,08 | 4.328,30 | 4.363,68 | 4.363,68 | - |
| 25. Okt. 2022 | 4.302,73 | 4.380,67 | 4.302,73 | 4.377,68 | 4.377,68 | - |
| 24. Okt. 2022 | 4.257,59 | 4.314,42 | 4.232,98 | 4.302,73 | 4.302,73 | - |
| 21. Okt. 2022 | 4.140,47 | 4.262,77 | 4.120,61 | 4.257,59 | 4.257,59 | - |
| 20. Okt. 2022 | 4.137,19 | 4.215,43 | 4.120,01 | 4.140,47 | 4.140,47 | - |
| 19. Okt. 2022 | 4.149,32 | 4.166,13 | 4.101,34 | 4.137,19 | 4.137,19 | - |
| 18. Okt. 2022 | 4.088,53 | 4.200,62 | 4.088,53 | 4.149,32 | 4.149,32 | - |
| 17. Okt. 2022 | 3.984,20 | 4.108,72 | 3.984,20 | 4.088,53 | 4.088,53 | - |
| 14. Okt. 2022 | 4.102,82 | 4.133,49 | 3.979,79 | 3.984,20 | 3.984,20 | - |
| 13. Okt. 2022 | 4.006,94 | 4.120,47 | 3.885,77 | 4.102,82 | 4.102,82 | - |
| 12. Okt. 2022 | 4.030,16 | 4.048,09 | 4.006,46 | 4.006,94 | 4.006,94 | - |
| 11. Okt. 2022 | 4.093,10 | 4.093,10 | 3.999,72 | 4.030,16 | 4.030,16 | - |
| 10. Okt. 2022 | 4.160,47 | 4.165,15 | 4.058,85 | 4.093,10 | 4.093,10 | - |
| 07. Okt. 2022 | 4.298,50 | 4.298,50 | 4.139,66 | 4.160,47 | 4.160,47 | - |
| 06. Okt. 2022 | 4.333,69 | 4.356,79 | 4.291,13 | 4.298,50 | 4.298,50 | - |
| 05. Okt. 2022 | 4.315,33 | 4.362,66 | 4.244,70 | 4.333,69 | 4.333,69 | - |
| 04. Okt. 2022 | 4.165,59 | 4.316,09 | 4.165,59 | 4.315,33 | 4.315,33 | - |
| 03. Okt. 2022 | 4.042,44 | 4.193,20 | 4.042,44 | 4.165,59 | 4.165,59 | - |
| 30. Sept. 2022 | 4.096,11 | 4.139,60 | 4.041,72 | 4.042,44 | 4.042,44 | - |
| 29. Sept. 2022 | 4.181,25 | 4.181,25 | 4.060,18 | 4.096,11 | 4.096,11 | - |
| 28. Sept. 2022 | 4.078,06 | 4.199,46 | 4.078,06 | 4.181,25 | 4.181,25 | - |
| 27. Sept. 2022 | 4.072,37 | 4.145,22 | 4.046,40 | 4.078,06 | 4.078,06 | - |
| 26. Sept. 2022 | 4.119,70 | 4.154,08 | 4.067,55 | 4.072,37 | 4.072,37 | - |
| 23. Sept. 2022 | 4.178,63 | 4.178,63 | 4.067,51 | 4.119,70 | 4.119,70 | - |
| 22. Sept. 2022 | 4.232,16 | 4.232,16 | 4.168,20 | 4.178,63 | 4.178,63 | - |
| 21. Sept. 2022 | 4.288,81 | 4.374,40 | 4.232,13 | 4.232,16 | 4.232,16 | - |
| 20. Sept. 2022 | 4.343,70 | 4.343,70 | 4.259,45 | 4.288,81 | 4.288,81 | - |
| 19. Sept. 2022 | 4.330,59 | 4.345,10 | 4.289,31 | 4.343,70 | 4.343,70 | - |
| 16. Sept. 2022 | 4.348,17 | 4.348,17 | 4.273,94 | 4.330,59 | 4.330,59 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
