Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.909,84 -6,98 (-0,03%)
NYSE Arca Tech 100 Index (^PSE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:14PM EDT
Zeitraum:
24. Sept. 2022 - 24. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Sept. 2023 | 5.150,24 | 5.205,89 | 5.150,24 | 5.164,38 | 5.164,38 | - |
| 21. Sept. 2023 | 5.243,19 | 5.243,19 | 5.149,25 | 5.150,24 | 5.150,24 | - |
| 20. Sept. 2023 | 5.284,47 | 5.318,08 | 5.242,64 | 5.243,19 | 5.243,19 | - |
| 19. Sept. 2023 | 5.293,50 | 5.293,50 | 5.250,88 | 5.284,47 | 5.284,47 | - |
| 18. Sept. 2023 | 5.283,54 | 5.308,24 | 5.262,56 | 5.293,50 | 5.293,50 | - |
| 15. Sept. 2023 | 5.375,68 | 5.375,68 | 5.271,99 | 5.283,54 | 5.283,54 | - |
| 14. Sept. 2023 | 5.339,76 | 5.384,75 | 5.332,79 | 5.375,68 | 5.375,68 | - |
| 13. Sept. 2023 | 5.320,23 | 5.363,76 | 5.315,93 | 5.339,76 | 5.339,76 | - |
| 12. Sept. 2023 | 5.385,94 | 5.385,94 | 5.316,60 | 5.320,23 | 5.320,23 | - |
| 11. Sept. 2023 | 5.375,68 | 5.406,41 | 5.351,39 | 5.385,94 | 5.385,94 | - |
| 08. Sept. 2023 | 5.394,74 | 5.408,44 | 5.364,37 | 5.375,68 | 5.375,68 | - |
| 07. Sept. 2023 | 5.458,07 | 5.458,07 | 5.367,84 | 5.394,74 | 5.394,74 | - |
| 06. Sept. 2023 | 5.488,76 | 5.492,72 | 5.427,54 | 5.458,07 | 5.458,07 | - |
| 05. Sept. 2023 | 5.511,07 | 5.517,77 | 5.477,97 | 5.488,76 | 5.488,76 | - |
| 01. Sept. 2023 | 5.512,22 | 5.550,93 | 5.492,48 | 5.511,07 | 5.511,07 | - |
| 31. Aug. 2023 | 5.483,52 | 5.541,47 | 5.483,52 | 5.512,22 | 5.512,22 | - |
| 30. Aug. 2023 | 5.463,47 | 5.491,87 | 5.447,20 | 5.483,52 | 5.483,52 | - |
| 29. Aug. 2023 | 5.369,46 | 5.466,87 | 5.358,36 | 5.463,47 | 5.463,47 | - |
| 28. Aug. 2023 | 5.328,60 | 5.378,12 | 5.328,60 | 5.369,46 | 5.369,46 | - |
| 25. Aug. 2023 | 5.272,85 | 5.345,94 | 5.249,40 | 5.328,60 | 5.328,60 | - |
| 24. Aug. 2023 | 5.377,32 | 5.420,22 | 5.272,37 | 5.272,85 | 5.272,85 | - |
| 23. Aug. 2023 | 5.303,43 | 5.387,75 | 5.303,43 | 5.377,32 | 5.377,32 | - |
| 22. Aug. 2023 | 5.316,90 | 5.359,01 | 5.294,81 | 5.303,43 | 5.303,43 | - |
| 21. Aug. 2023 | 5.240,10 | 5.327,00 | 5.240,10 | 5.316,90 | 5.316,90 | - |
| 18. Aug. 2023 | 5.235,30 | 5.255,30 | 5.189,87 | 5.240,10 | 5.240,10 | - |
| 17. Aug. 2023 | 5.267,54 | 5.299,40 | 5.229,29 | 5.235,30 | 5.235,30 | - |
| 16. Aug. 2023 | 5.324,16 | 5.332,65 | 5.266,85 | 5.267,54 | 5.267,54 | - |
| 15. Aug. 2023 | 5.386,73 | 5.386,73 | 5.317,56 | 5.324,16 | 5.324,16 | - |
| 14. Aug. 2023 | 5.333,67 | 5.386,77 | 5.313,00 | 5.386,73 | 5.386,73 | - |
| 11. Aug. 2023 | 5.385,38 | 5.385,38 | 5.322,67 | 5.333,67 | 5.333,67 | - |
| 10. Aug. 2023 | 5.379,58 | 5.470,05 | 5.366,72 | 5.385,38 | 5.385,38 | - |
| 09. Aug. 2023 | 5.429,40 | 5.436,14 | 5.370,44 | 5.379,58 | 5.379,58 | - |
| 08. Aug. 2023 | 5.479,49 | 5.479,49 | 5.386,75 | 5.429,40 | 5.429,40 | - |
| 07. Aug. 2023 | 5.419,22 | 5.479,94 | 5.419,22 | 5.479,49 | 5.479,49 | - |
| 04. Aug. 2023 | 5.435,10 | 5.490,64 | 5.410,86 | 5.419,22 | 5.419,22 | - |
| 03. Aug. 2023 | 5.452,09 | 5.455,83 | 5.402,93 | 5.435,10 | 5.435,10 | - |
| 02. Aug. 2023 | 5.559,08 | 5.559,08 | 5.440,65 | 5.452,09 | 5.452,09 | - |
| 01. Aug. 2023 | 5.557,35 | 5.565,85 | 5.524,94 | 5.559,08 | 5.559,08 | - |
| 31. Juli 2023 | 5.551,36 | 5.569,26 | 5.540,16 | 5.557,35 | 5.557,35 | - |
| 28. Juli 2023 | 5.477,38 | 5.557,51 | 5.477,38 | 5.551,36 | 5.551,36 | - |
| 27. Juli 2023 | 5.466,15 | 5.566,00 | 5.460,84 | 5.477,38 | 5.477,38 | - |
| 26. Juli 2023 | 5.484,64 | 5.485,88 | 5.433,72 | 5.466,15 | 5.466,15 | - |
| 25. Juli 2023 | 5.455,02 | 5.500,28 | 5.446,91 | 5.484,64 | 5.484,64 | - |
| 24. Juli 2023 | 5.440,40 | 5.460,38 | 5.427,99 | 5.455,02 | 5.455,02 | - |
| 21. Juli 2023 | 5.410,77 | 5.468,39 | 5.410,77 | 5.440,40 | 5.440,40 | - |
| 20. Juli 2023 | 5.502,21 | 5.502,21 | 5.403,11 | 5.410,77 | 5.410,77 | - |
| 19. Juli 2023 | 5.522,79 | 5.544,25 | 5.492,88 | 5.502,21 | 5.502,21 | - |
| 18. Juli 2023 | 5.513,47 | 5.534,25 | 5.487,08 | 5.522,79 | 5.522,79 | - |
| 17. Juli 2023 | 5.462,01 | 5.531,05 | 5.451,18 | 5.513,47 | 5.513,47 | - |
| 14. Juli 2023 | 5.484,14 | 5.505,50 | 5.453,82 | 5.462,01 | 5.462,01 | - |
| 13. Juli 2023 | 5.413,09 | 5.494,06 | 5.413,09 | 5.484,14 | 5.484,14 | - |
| 12. Juli 2023 | 5.358,72 | 5.426,43 | 5.358,72 | 5.413,09 | 5.413,09 | - |
| 11. Juli 2023 | 5.331,88 | 5.364,26 | 5.304,14 | 5.358,72 | 5.358,72 | - |
| 10. Juli 2023 | 5.260,84 | 5.331,97 | 5.260,84 | 5.331,88 | 5.331,88 | - |
| 07. Juli 2023 | 5.274,87 | 5.319,73 | 5.259,31 | 5.260,84 | 5.260,84 | - |
| 06. Juli 2023 | 5.322,49 | 5.322,49 | 5.236,19 | 5.274,87 | 5.274,87 | - |
| 05. Juli 2023 | 5.355,63 | 5.355,63 | 5.315,75 | 5.322,49 | 5.322,49 | - |
| 03. Juli 2023 | 5.346,17 | 5.355,86 | 5.328,48 | 5.355,63 | 5.355,63 | - |
| 30. Juni 2023 | 5.289,29 | 5.363,16 | 5.289,29 | 5.346,17 | 5.346,17 | - |
| 29. Juni 2023 | 5.260,54 | 5.296,72 | 5.253,30 | 5.289,29 | 5.289,29 | - |
| 28. Juni 2023 | 5.276,72 | 5.282,55 | 5.236,36 | 5.260,54 | 5.260,54 | - |
| 27. Juni 2023 | 5.188,92 | 5.283,30 | 5.188,92 | 5.276,72 | 5.276,72 | - |
| 26. Juni 2023 | 5.211,17 | 5.244,69 | 5.188,80 | 5.188,92 | 5.188,92 | - |
| 23. Juni 2023 | 5.271,73 | 5.271,73 | 5.198,87 | 5.211,17 | 5.211,17 | - |
| 22. Juni 2023 | 5.254,56 | 5.271,73 | 5.224,15 | 5.271,73 | 5.271,73 | - |
| 21. Juni 2023 | 5.313,23 | 5.313,23 | 5.245,85 | 5.254,56 | 5.254,56 | - |
| 20. Juni 2023 | 5.346,29 | 5.346,29 | 5.280,71 | 5.313,23 | 5.313,23 | - |
| 16. Juni 2023 | 5.364,40 | 5.402,33 | 5.345,16 | 5.346,29 | 5.346,29 | - |
| 15. Juni 2023 | 5.322,43 | 5.385,02 | 5.287,43 | 5.364,40 | 5.364,40 | - |
| 14. Juni 2023 | 5.303,15 | 5.331,86 | 5.262,61 | 5.322,43 | 5.322,43 | - |
| 13. Juni 2023 | 5.273,33 | 5.314,96 | 5.263,03 | 5.303,15 | 5.303,15 | - |
| 12. Juni 2023 | 5.170,98 | 5.275,96 | 5.170,98 | 5.273,33 | 5.273,33 | - |
| 09. Juni 2023 | 5.160,81 | 5.210,97 | 5.156,91 | 5.170,98 | 5.170,98 | - |
| 08. Juni 2023 | 5.125,76 | 5.172,01 | 5.119,02 | 5.160,81 | 5.160,81 | - |
| 07. Juni 2023 | 5.150,32 | 5.177,37 | 5.118,68 | 5.125,76 | 5.125,76 | - |
| 06. Juni 2023 | 5.141,06 | 5.161,23 | 5.116,79 | 5.150,32 | 5.150,32 | - |
| 05. Juni 2023 | 5.166,80 | 5.166,80 | 5.129,68 | 5.141,06 | 5.141,06 | - |
| 02. Juni 2023 | 5.114,77 | 5.175,55 | 5.114,77 | 5.166,80 | 5.166,80 | - |
| 01. Juni 2023 | 5.058,57 | 5.143,42 | 5.054,01 | 5.114,77 | 5.114,77 | - |
| 31. Mai 2023 | 5.093,35 | 5.093,35 | 5.030,53 | 5.058,57 | 5.058,57 | - |
| 30. Mai 2023 | 5.099,55 | 5.179,64 | 5.082,91 | 5.093,35 | 5.093,35 | - |
| 26. Mai 2023 | 4.961,89 | 5.115,73 | 4.961,89 | 5.099,55 | 5.099,55 | - |
| 25. Mai 2023 | 4.852,61 | 4.975,08 | 4.852,61 | 4.961,89 | 4.961,89 | - |
| 24. Mai 2023 | 4.915,63 | 4.915,63 | 4.828,03 | 4.852,61 | 4.852,61 | - |
| 23. Mai 2023 | 4.978,66 | 4.978,66 | 4.912,25 | 4.915,63 | 4.915,63 | - |
| 22. Mai 2023 | 4.964,96 | 4.992,18 | 4.955,56 | 4.978,66 | 4.978,66 | - |
| 19. Mai 2023 | 4.973,01 | 4.988,13 | 4.954,23 | 4.964,96 | 4.964,96 | - |
| 18. Mai 2023 | 4.885,51 | 4.977,78 | 4.885,51 | 4.973,01 | 4.973,01 | - |
| 17. Mai 2023 | 4.814,74 | 4.896,16 | 4.814,74 | 4.885,51 | 4.885,51 | - |
| 16. Mai 2023 | 4.837,17 | 4.839,71 | 4.814,57 | 4.814,74 | 4.814,74 | - |
| 15. Mai 2023 | 4.779,78 | 4.837,68 | 4.774,07 | 4.837,17 | 4.837,17 | - |
| 12. Mai 2023 | 4.787,62 | 4.803,10 | 4.749,22 | 4.779,78 | 4.779,78 | - |
| 11. Mai 2023 | 4.811,46 | 4.811,46 | 4.758,14 | 4.787,62 | 4.787,62 | - |
| 10. Mai 2023 | 4.770,34 | 4.826,72 | 4.766,10 | 4.811,46 | 4.811,46 | - |
| 09. Mai 2023 | 4.809,38 | 4.809,38 | 4.762,07 | 4.770,34 | 4.770,34 | - |
| 08. Mai 2023 | 4.817,78 | 4.827,28 | 4.789,84 | 4.809,38 | 4.809,38 | - |
| 05. Mai 2023 | 4.743,11 | 4.828,89 | 4.743,11 | 4.817,78 | 4.817,78 | - |
| 04. Mai 2023 | 4.776,68 | 4.776,68 | 4.726,89 | 4.743,11 | 4.743,11 | - |
| 03. Mai 2023 | 4.809,80 | 4.842,51 | 4.775,73 | 4.776,68 | 4.776,68 | - |
| 02. Mai 2023 | 4.869,22 | 4.869,22 | 4.783,01 | 4.809,80 | 4.809,80 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
