Deutsche Märkte öffnen in 5 Stunden 6 Minuten
Nikkei 225
28.827,01 -271,23 (-0,93%) Dow Jones 30
35.490,69 -266,19 (-0,74%) BTC-EUR
50.733,07 -1.896,38 (-3,60%) CMC Crypto 200
1.408,84 -65,49 (-4,44%) Nasdaq Compositive
15.235,84 +0,12 (+0,00%) S&P 500
4.551,68 -23,11 (-0,51%)
ESTX 50 PR.EUR (^STOXX50E)
Zurich - Zurich Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4.220,88-3,09 (-0,07%)
Börsenschluss: 5:50PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 27. Okt. 2021 | 4.220,74 | 4.226,99 | 4.205,42 | 4.220,88 | 4.220,88 | - |
| 26. Okt. 2021 | 4.187,55 | 4.230,88 | 4.187,55 | 4.223,97 | 4.223,97 | 26.048.800 |
| 25. Okt. 2021 | 4.194,84 | 4.198,97 | 4.185,14 | 4.188,31 | 4.188,31 | 25.371.300 |
| 22. Okt. 2021 | 4.158,44 | 4.203,67 | 4.158,44 | 4.188,81 | 4.188,81 | 23.223.000 |
| 21. Okt. 2021 | 4.163,62 | 4.166,50 | 4.140,06 | 4.155,73 | 4.155,73 | 23.622.000 |
| 20. Okt. 2021 | 4.164,50 | 4.178,95 | 4.143,83 | 4.172,17 | 4.172,17 | 26.139.300 |
| 19. Okt. 2021 | 4.159,22 | 4.169,61 | 4.151,44 | 4.166,83 | 4.166,83 | 29.474.200 |
| 18. Okt. 2021 | 4.177,73 | 4.177,73 | 4.131,41 | 4.151,40 | 4.151,40 | 32.046.900 |
| 15. Okt. 2021 | 4.160,04 | 4.186,61 | 4.159,07 | 4.182,91 | 4.182,91 | 52.844.100 |
| 14. Okt. 2021 | 4.088,14 | 4.151,76 | 4.088,14 | 4.149,06 | 4.149,06 | 34.747.300 |
| 13. Okt. 2021 | 4.052,48 | 4.092,73 | 4.040,31 | 4.083,28 | 4.083,28 | 30.575.100 |
| 12. Okt. 2021 | 4.058,54 | 4.063,48 | 4.019,55 | 4.055,09 | 4.055,09 | 27.490.700 |
| 11. Okt. 2021 | 4.071,15 | 4.076,80 | 4.043,78 | 4.072,52 | 4.072,52 | 28.502.200 |
| 08. Okt. 2021 | 4.097,12 | 4.101,96 | 4.073,29 | 4.073,29 | 4.073,29 | 30.081.000 |
| 07. Okt. 2021 | 4.037,48 | 4.099,39 | 4.037,48 | 4.098,34 | 4.098,34 | 44.367.100 |
| 06. Okt. 2021 | 4.049,64 | 4.049,64 | 3.965,87 | 4.012,65 | 4.012,65 | 45.053.800 |
| 05. Okt. 2021 | 4.002,61 | 4.066,64 | 4.001,42 | 4.065,43 | 4.065,43 | 43.061.600 |
| 04. Okt. 2021 | 4.026,70 | 4.037,35 | 3.993,87 | 3.996,41 | 3.996,41 | 26.074.700 |
| 01. Okt. 2021 | 4.037,16 | 4.055,01 | 3.981,81 | 4.035,30 | 4.035,30 | 34.489.200 |
| 30. Sept. 2021 | 4.089,16 | 4.116,35 | 4.048,08 | 4.048,08 | 4.048,08 | 39.716.900 |
| 29. Sept. 2021 | 4.070,45 | 4.108,22 | 4.070,45 | 4.080,22 | 4.080,22 | 28.452.300 |
| 28. Sept. 2021 | 4.160,47 | 4.160,47 | 4.056,17 | 4.058,82 | 4.058,82 | 42.079.300 |
| 27. Sept. 2021 | 4.164,63 | 4.196,07 | 4.159,60 | 4.165,48 | 4.165,48 | 38.017.500 |
| 24. Sept. 2021 | 4.188,43 | 4.188,43 | 4.149,94 | 4.158,51 | 4.158,51 | 26.615.400 |
| 23. Sept. 2021 | 4.158,21 | 4.206,11 | 4.158,21 | 4.194,92 | 4.194,92 | 34.075.700 |
| 22. Sept. 2021 | 4.104,43 | 4.150,19 | 4.104,43 | 4.150,19 | 4.150,19 | 32.150.600 |
| 21. Sept. 2021 | 4.049,69 | 4.106,76 | 4.049,69 | 4.097,51 | 4.097,51 | 36.490.700 |
| 20. Sept. 2021 | 4.102,19 | 4.102,19 | 4.011,49 | 4.043,63 | 4.043,63 | 50.987.600 |
| 17. Sept. 2021 | 4.180,28 | 4.213,73 | 4.119,27 | 4.130,84 | 4.130,84 | 69.032.400 |
| 16. Sept. 2021 | 4.151,63 | 4.190,17 | 4.151,63 | 4.169,87 | 4.169,87 | 33.372.200 |
| 15. Sept. 2021 | 4.188,92 | 4.196,60 | 4.145,94 | 4.145,94 | 4.145,94 | 33.864.000 |
| 14. Sept. 2021 | 4.188,35 | 4.202,44 | 4.163,95 | 4.191,67 | 4.191,67 | 26.396.800 |
| 13. Sept. 2021 | 4.174,67 | 4.210,62 | 4.174,67 | 4.189,53 | 4.189,53 | 25.543.800 |
| 10. Sept. 2021 | 4.184,05 | 4.205,22 | 4.161,09 | 4.170,35 | 4.170,35 | 23.727.900 |
| 09. Sept. 2021 | 4.171,46 | 4.194,59 | 4.134,80 | 4.177,11 | 4.177,11 | 23.634.700 |
| 08. Sept. 2021 | 4.219,82 | 4.219,82 | 4.160,37 | 4.177,15 | 4.177,15 | 28.205.800 |
| 07. Sept. 2021 | 4.244,40 | 4.245,76 | 4.219,86 | 4.225,01 | 4.225,01 | 19.617.700 |
| 06. Sept. 2021 | 4.204,07 | 4.252,78 | 4.204,07 | 4.246,13 | 4.246,13 | 14.030.400 |
| 03. Sept. 2021 | 4.234,26 | 4.234,26 | 4.182,96 | 4.201,98 | 4.201,98 | 22.430.000 |
| 02. Sept. 2021 | 4.225,03 | 4.239,02 | 4.219,42 | 4.232,10 | 4.232,10 | 18.496.400 |
| 01. Sept. 2021 | 4.207,00 | 4.251,39 | 4.207,00 | 4.227,27 | 4.227,27 | 28.014.200 |
| 31. Aug. 2021 | 4.201,77 | 4.222,62 | 4.175,32 | 4.196,41 | 4.196,41 | 32.956.600 |
| 30. Aug. 2021 | 4.191,99 | 4.202,87 | 4.191,79 | 4.198,80 | 4.198,80 | 11.036.000 |
| 27. Aug. 2021 | 4.167,39 | 4.192,09 | 4.160,47 | 4.190,98 | 4.190,98 | 14.670.600 |
| 26. Aug. 2021 | 4.172,32 | 4.176,28 | 4.141,33 | 4.169,87 | 4.169,87 | 20.147.000 |
| 25. Aug. 2021 | 4.178,17 | 4.188,23 | 4.178,17 | 4.181,12 | 4.181,12 | 17.482.400 |
| 24. Aug. 2021 | 4.182,68 | 4.197,67 | 4.163,69 | 4.178,08 | 4.178,08 | 17.977.500 |
| 23. Aug. 2021 | 4.160,76 | 4.184,03 | 4.157,49 | 4.176,42 | 4.176,42 | 20.011.300 |
| 20. Aug. 2021 | 4.125,30 | 4.150,66 | 4.105,99 | 4.147,50 | 4.147,50 | 22.116.000 |
| 19. Aug. 2021 | 4.183,74 | 4.183,74 | 4.082,07 | 4.124,71 | 4.124,71 | 31.924.300 |
| 18. Aug. 2021 | 4.197,32 | 4.199,50 | 4.179,58 | 4.189,42 | 4.189,42 | 22.129.400 |
| 17. Aug. 2021 | 4.197,85 | 4.202,02 | 4.172,67 | 4.196,40 | 4.196,40 | 28.102.900 |
| 16. Aug. 2021 | 4.219,79 | 4.219,79 | 4.188,97 | 4.202,44 | 4.202,44 | 20.108.600 |
| 13. Aug. 2021 | 4.225,73 | 4.242,26 | 4.223,49 | 4.229,70 | 4.229,70 | 18.086.900 |
| 12. Aug. 2021 | 4.205,74 | 4.232,22 | 4.204,12 | 4.226,33 | 4.226,33 | 20.472.100 |
| 11. Aug. 2021 | 4.189,63 | 4.219,06 | 4.184,87 | 4.206,33 | 4.206,33 | 23.519.200 |
| 10. Aug. 2021 | 4.178,59 | 4.197,12 | 4.178,59 | 4.187,82 | 4.187,82 | 16.678.300 |
| 09. Aug. 2021 | 4.175,57 | 4.186,05 | 4.170,95 | 4.177,15 | 4.177,15 | 18.159.400 |
| 06. Aug. 2021 | 4.159,04 | 4.183,92 | 4.155,16 | 4.174,54 | 4.174,54 | 28.549.500 |
| 05. Aug. 2021 | 4.141,30 | 4.166,14 | 4.141,30 | 4.161,08 | 4.161,08 | 22.244.000 |
| 04. Aug. 2021 | 4.124,33 | 4.150,09 | 4.124,33 | 4.144,90 | 4.144,90 | 23.473.300 |
| 03. Aug. 2021 | 4.114,52 | 4.129,21 | 4.102,13 | 4.117,95 | 4.117,95 | 21.789.200 |
| 02. Aug. 2021 | 4.095,50 | 4.135,68 | 4.095,50 | 4.116,62 | 4.116,62 | 22.391.100 |
| 30. Juli 2021 | 4.113,11 | 4.114,28 | 4.078,33 | 4.089,30 | 4.089,30 | 30.295.500 |
| 29. Juli 2021 | 4.104,98 | 4.128,81 | 4.104,98 | 4.116,77 | 4.116,77 | 22.534.200 |
| 28. Juli 2021 | 4.067,84 | 4.103,45 | 4.065,25 | 4.103,03 | 4.103,03 | 21.437.300 |
| 27. Juli 2021 | 4.099,80 | 4.099,80 | 4.056,23 | 4.064,83 | 4.064,83 | 22.912.400 |
| 26. Juli 2021 | 4.103,50 | 4.106,40 | 4.072,86 | 4.102,59 | 4.102,59 | 25.844.200 |
| 23. Juli 2021 | 4.066,70 | 4.111,43 | 4.066,70 | 4.109,10 | 4.109,10 | 21.702.700 |
| 22. Juli 2021 | 4.037,94 | 4.078,58 | 4.037,94 | 4.059,05 | 4.059,05 | 22.556.300 |
| 21. Juli 2021 | 3.973,90 | 4.029,09 | 3.973,90 | 4.026,68 | 4.026,68 | 28.961.700 |
| 20. Juli 2021 | 3.937,40 | 3.979,28 | 3.920,93 | 3.956,34 | 3.956,34 | 28.529.200 |
| 19. Juli 2021 | 4.018,91 | 4.018,91 | 3.904,78 | 3.928,53 | 3.928,53 | 37.554.400 |
| 16. Juli 2021 | 4.060,22 | 4.072,58 | 4.014,58 | 4.035,77 | 4.035,77 | 24.114.500 |
| 15. Juli 2021 | 4.096,00 | 4.096,00 | 4.046,04 | 4.056,39 | 4.056,39 | 22.665.700 |
| 14. Juli 2021 | 4.088,10 | 4.104,83 | 4.077,14 | 4.099,50 | 4.099,50 | - |
| 13. Juli 2021 | 4.094,26 | 4.100,81 | 4.084,78 | 4.094,56 | 4.094,56 | 23.209.800 |
| 12. Juli 2021 | 4.068,64 | 4.098,76 | 4.046,11 | 4.093,38 | 4.093,38 | 18.349.400 |
| 09. Juli 2021 | 3.996,72 | 4.068,14 | 3.996,72 | 4.068,09 | 4.068,09 | 26.168.200 |
| 08. Juli 2021 | 4.070,74 | 4.070,74 | 3.961,98 | 3.991,66 | 3.991,66 | 39.132.300 |
| 07. Juli 2021 | 4.055,64 | 4.083,11 | 4.055,64 | 4.078,53 | 4.078,53 | 24.348.900 |
| 06. Juli 2021 | 4.087,50 | 4.087,50 | 4.038,77 | 4.052,67 | 4.052,67 | 23.456.700 |
| 05. Juli 2021 | 4.081,08 | 4.095,15 | 4.057,91 | 4.087,37 | 4.087,37 | 14.808.700 |
| 02. Juli 2021 | 4.082,70 | 4.099,99 | 4.076,23 | 4.084,31 | 4.084,31 | 18.773.900 |
| 01. Juli 2021 | 4.068,20 | 4.113,58 | 4.049,60 | 4.078,89 | 4.078,89 | 22.439.000 |
| 30. Juni 2021 | 4.104,75 | 4.111,98 | 4.048,05 | 4.064,30 | 4.064,30 | 30.687.000 |
| 29. Juni 2021 | 4.092,30 | 4.124,33 | 4.090,29 | 4.107,51 | 4.107,51 | 20.700.500 |
| 28. Juni 2021 | 4.119,87 | 4.125,73 | 4.089,00 | 4.089,91 | 4.089,91 | 18.089.700 |
| 25. Juni 2021 | 4.123,94 | 4.127,45 | 4.105,76 | 4.120,66 | 4.120,66 | 20.992.600 |
| 24. Juni 2021 | 4.083,05 | 4.126,41 | 4.083,05 | 4.122,43 | 4.122,43 | 22.803.800 |
| 23. Juni 2021 | 4.126,10 | 4.133,98 | 4.075,94 | 4.075,94 | 4.075,94 | 20.789.500 |
| 22. Juni 2021 | 4.112,34 | 4.128,40 | 4.093,47 | 4.123,13 | 4.123,13 | 21.209.500 |
| 21. Juni 2021 | 4.079,42 | 4.114,19 | 4.049,60 | 4.112,33 | 4.112,33 | 25.928.900 |
| 18. Juni 2021 | 4.155,78 | 4.165,59 | 4.078,76 | 4.083,37 | 4.083,37 | 65.764.800 |
| 17. Juni 2021 | 4.144,91 | 4.164,58 | 4.131,42 | 4.158,14 | 4.158,14 | 30.558.000 |
| 16. Juni 2021 | 4.145,50 | 4.156,81 | 4.138,75 | 4.151,76 | 4.151,76 | 25.245.000 |
| 15. Juni 2021 | 4.144,80 | 4.158,36 | 4.143,52 | 4.143,52 | 4.143,52 | 21.048.300 |
| 14. Juni 2021 | 4.134,79 | 4.155,24 | 4.127,94 | 4.132,67 | 4.132,67 | 21.482.000 |
| 11. Juni 2021 | 4.098,04 | 4.128,99 | 4.097,99 | 4.126,70 | 4.126,70 | 21.152.700 |
| 10. Juni 2021 | 4.099,07 | 4.109,20 | 4.080,15 | 4.096,07 | 4.096,07 | 25.788.700 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
