Deutsche Märkte öffnen in 5 Stunden 10 Minuten
Nikkei 225
38.563,02 +326,95 (+0,85%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.349,11 -259,34 (-0,44%) CMC Crypto 200
1.369,16 +56,53 (+4,31%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Juventus Football Club S.p.A. (0H65.L)
LSE - LSE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 04:27PM BST
Zeitraum:
07. Mai 2023 - 07. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 1,8070 | 1,8714 | 1,8106 | 1,8660 | 1,8660 | 4.152 |
| 02. Mai 2024 | 1,7820 | 1,8106 | 1,7520 | 1,7930 | 1,7930 | 110.505 |
| 01. Mai 2024 | 1,7760 | 1,7760 | 1,7760 | 1,7760 | 1,7760 | - |
| 30. Apr. 2024 | 1,7680 | 1,7802 | 1,7566 | 1,7670 | 1,7670 | 8.506 |
| 29. Apr. 2024 | 1,7230 | 1,7726 | 1,7200 | 1,7726 | 1,7726 | 62.437 |
| 26. Apr. 2024 | 1,7040 | 1,7266 | 1,7240 | 1,7266 | 1,7266 | 103 |
| 25. Apr. 2024 | 1,7430 | 1,7338 | 1,6836 | 1,6988 | 1,6988 | 5.189 |
| 24. Apr. 2024 | 1,7740 | 1,7640 | 1,7298 | 1,7422 | 1,7422 | 14.525 |
| 23. Apr. 2024 | 1,7550 | 1,7818 | 1,7478 | 1,7592 | 1,7592 | 10.655 |
| 22. Apr. 2024 | 1,7290 | 1,7804 | 1,7076 | 1,7596 | 1,7596 | 29.501 |
| 19. Apr. 2024 | 1,7490 | 1,7436 | 1,6686 | 1,7108 | 1,7108 | 176.073 |
| 18. Apr. 2024 | 1,7740 | 1,7700 | 1,7264 | 1,7388 | 1,7388 | 80.045 |
| 17. Apr. 2024 | 1,7800 | 1,8050 | 1,7488 | 1,7744 | 1,7744 | 58.478 |
| 16. Apr. 2024 | 1,8700 | 1,8514 | 1,7000 | 1,7622 | 1,7622 | 295.955 |
| 15. Apr. 2024 | 1,8760 | 1,8824 | 1,8302 | 1,8400 | 1,8400 | 48.494 |
| 12. Apr. 2024 | 1,8560 | 1,8860 | 1,8402 | 1,8824 | 1,8824 | 144.974 |
| 11. Apr. 2024 | 1,9720 | 1,9672 | 1,8220 | 1,8591 | 1,8591 | 839.626 |
| 10. Apr. 2024 | 2,0750 | 2,0820 | 1,9538 | 1,9572 | 1,9572 | 358.264 |
| 09. Apr. 2024 | 2,0850 | 2,1415 | 2,0710 | 2,0885 | 2,0885 | 42.564 |
| 08. Apr. 2024 | 2,1025 | 2,1448 | 2,0195 | 2,1435 | 2,1435 | 55.214 |
| 05. Apr. 2024 | 2,1225 | 2,1355 | 2,0530 | 2,1080 | 2,1080 | 123.607 |
| 04. Apr. 2024 | 2,1675 | 2,1865 | 2,0820 | 2,1210 | 2,1210 | 228.254 |
| 03. Apr. 2024 | 2,1675 | 2,1920 | 2,1500 | 2,1820 | 2,1820 | 98.261 |
| 02. Apr. 2024 | 2,2600 | 2,3080 | 2,1750 | 2,1750 | 2,1750 | 15.993 |
| 28. März 2024 | 2,1925 | 2,2680 | 2,1605 | 2,2638 | 2,2638 | 153.958 |
| 27. März 2024 | 2,1625 | 2,1710 | 2,1290 | 2,1710 | 2,1710 | 33.375 |
| 26. März 2024 | 2,1575 | 2,1950 | 2,1415 | 2,1803 | 2,1803 | 76.044 |
| 25. März 2024 | 2,0800 | 2,1680 | 2,0770 | 2,1620 | 2,1620 | 112.903 |
| 22. März 2024 | 2,1475 | 2,2770 | 2,1670 | 2,2200 | 2,2200 | 284.559 |
| 21. März 2024 | 2,2650 | 2,2725 | 2,1500 | 2,2129 | 2,2129 | 425.272 |
| 20. März 2024 | 2,3825 | 2,3760 | 2,2995 | 2,3115 | 2,3115 | 60.376 |
| 19. März 2024 | 2,2700 | 2,4195 | 2,3600 | 2,3925 | 2,3925 | 56.907 |
| 18. März 2024 | 2,2250 | 2,3080 | 2,1710 | 2,2066 | 2,2066 | 42.225 |
| 15. März 2024 | 2,3575 | 2,3635 | 2,2320 | 2,2420 | 2,2420 | 50.760 |
| 14. März 2024 | 2,3775 | 2,4200 | 2,3315 | 2,3400 | 2,3400 | 34.880 |
| 13. März 2024 | 2,3775 | 2,4905 | 2,3700 | 2,3925 | 2,3925 | 122.645 |
| 12. März 2024 | 2,4250 | 2,5125 | 2,3650 | 2,3955 | 2,3955 | 206.494 |
| 11. März 2024 | 2,4200 | 2,5210 | 2,1720 | 2,4590 | 2,4590 | 438.892 |
| 08. März 2024 | 2,6450 | 2,8010 | 2,5605 | 2,7275 | 2,7275 | 341.627 |
| 07. März 2024 | 2,7425 | 2,7540 | 2,6250 | 2,6250 | 2,6250 | 114.646 |
| 06. März 2024 | 2,6200 | 2,8935 | 2,6250 | 2,7440 | 2,7440 | 342.575 |
| 05. März 2024 | 2,5825 | 2,6335 | 2,5665 | 2,6200 | 2,6200 | 1.791 |
| 04. März 2024 | 2,5625 | 2,6150 | 2,5540 | 2,5700 | 2,5700 | 41.515 |
| 01. März 2024 | 2,5825 | 2,6230 | 2,5680 | 2,5760 | 2,5760 | 652 |
| 29. Feb. 2024 | 2,5675 | 2,6040 | 2,5620 | 2,5995 | 2,5995 | 9.988 |
| 28. Feb. 2024 | 2,5725 | 2,5905 | 2,5485 | 2,5800 | 2,5800 | 12.110 |
| 27. Feb. 2024 | 2,5525 | 2,5865 | 2,5318 | 2,5770 | 2,5770 | 62.276 |
| 26. Feb. 2024 | 2,5025 | 2,5610 | 2,4800 | 2,5495 | 2,5495 | 20.124 |
| 23. Feb. 2024 | 2,5475 | 2,5475 | 2,5475 | 2,5475 | 2,5475 | - |
| 22. Feb. 2024 | 2,4450 | 2,4588 | 2,4268 | 2,4268 | 2,4268 | 340 |
| 21. Feb. 2024 | 2,5025 | 2,4965 | 2,4100 | 2,4100 | 2,4100 | 10.808 |
| 20. Feb. 2024 | 2,4550 | 2,5200 | 2,4300 | 2,4900 | 2,4900 | 32.773 |
| 19. Feb. 2024 | 2,4850 | 2,4765 | 2,4215 | 2,4600 | 2,4600 | 32.844 |
| 16. Feb. 2024 | 2,4800 | 2,5100 | 2,4675 | 2,4770 | 2,4770 | 5.742 |
| 15. Feb. 2024 | 2,4600 | 2,5000 | 2,4605 | 2,5000 | 2,5000 | 353 |
| 14. Feb. 2024 | 2,4600 | 2,4690 | 2,4355 | 2,4620 | 2,4620 | 3.884 |
| 13. Feb. 2024 | 2,4700 | 2,4455 | 2,4075 | 2,4200 | 2,4200 | 3.272 |
| 12. Feb. 2024 | 2,4200 | 2,4850 | 2,4250 | 2,4850 | 2,4850 | 5.627 |
| 09. Feb. 2024 | 2,4600 | 2,4550 | 2,4200 | 2,4460 | 2,4460 | 21.801 |
| 08. Feb. 2024 | 2,3825 | 2,4710 | 2,4155 | 2,4316 | 2,4316 | 24.374 |
| 07. Feb. 2024 | 2,4600 | 2,4960 | 2,4115 | 2,4115 | 2,4115 | 159.205 |
| 06. Feb. 2024 | 2,3625 | 2,5490 | 2,3530 | 2,4750 | 2,4750 | 95.101 |
| 05. Feb. 2024 | 2,3325 | 2,4085 | 2,2950 | 2,3770 | 2,3770 | 329.473 |
| 02. Feb. 2024 | 2,2950 | 2,3750 | 2,2830 | 2,3600 | 2,3600 | 142.965 |
| 01. Feb. 2024 | 2,2550 | 2,3195 | 2,2360 | 2,3155 | 2,3155 | 30.065 |
| 31. Jan. 2024 | 2,2150 | 2,2850 | 2,1980 | 2,2510 | 2,2510 | 15.196 |
| 30. Jan. 2024 | 2,2100 | 2,2320 | 2,1635 | 2,2085 | 2,2085 | 48.414 |
| 29. Jan. 2024 | 2,2350 | 2,2450 | 2,1820 | 2,2220 | 2,2220 | 107.702 |
| 26. Jan. 2024 | 2,2100 | 2,2800 | 2,2020 | 2,2475 | 2,2475 | 214.510 |
| 25. Jan. 2024 | 2,3300 | 2,3440 | 2,1900 | 2,2030 | 2,2030 | 512.120 |
| 24. Jan. 2024 | - | - | - | - | - | - |
| 23. Jan. 2024 | 2,4090 | 2,4290 | 2,3570 | 2,4280 | 2,4280 | 23.633 |
| 22. Jan. 2024 | - | - | - | - | - | - |
| 22. Jan. 2024 | 0.1:1 Aktiensplit | |||||
| 19. Jan. 2024 | 2,5460 | 2,5700 | 2,5120 | 2,5480 | 2,5480 | 147.812 |
| 18. Jan. 2024 | 2,5080 | 2,5880 | 2,4940 | 2,5180 | 2,5180 | 170.462 |
| 17. Jan. 2024 | 2,5040 | 2,5160 | 2,4840 | 2,5040 | 2,5040 | 58.836 |
| 16. Jan. 2024 | 2,4960 | 2,5080 | 2,4860 | 2,5020 | 2,5020 | 53.590 |
| 15. Jan. 2024 | 2,5140 | 2,5160 | 2,5000 | 2,5060 | 2,5060 | 25.534 |
| 12. Jan. 2024 | 2,5120 | 2,5200 | 2,4900 | 2,5120 | 2,5120 | 33.180 |
| 11. Jan. 2024 | 2,5340 | 2,5360 | 2,4940 | 2,4960 | 2,4960 | 63.107 |
| 10. Jan. 2024 | 2,5360 | 2,5420 | 2,5060 | 2,5080 | 2,5080 | 58.688 |
| 09. Jan. 2024 | 2,5340 | 2,5560 | 2,5200 | 2,5340 | 2,5340 | 49.627 |
| 08. Jan. 2024 | 2,5560 | 2,5460 | 2,5240 | 2,5460 | 2,5460 | 83.054 |
| 05. Jan. 2024 | 2,5680 | 2,5720 | 2,5400 | 2,5460 | 2,5460 | 54.242 |
| 04. Jan. 2024 | 2,5720 | 2,5720 | 2,5440 | 2,5540 | 2,5540 | 72.968 |
| 03. Jan. 2024 | 2,5900 | 2,5980 | 2,5520 | 2,5540 | 2,5540 | 62.937 |
| 02. Jan. 2024 | 2,5900 | 2,6130 | 2,5780 | 2,5860 | 2,5860 | 77.260 |
| 29. Dez. 2023 | 2,6200 | 2,6200 | 2,5660 | 2,5760 | 2,5760 | 140.873 |
| 28. Dez. 2023 | 2,6300 | 2,6620 | 2,5980 | 2,6100 | 2,6100 | 202.367 |
| 27. Dez. 2023 | 2,6020 | 2,6520 | 2,5820 | 2,6380 | 2,6380 | 164.446 |
| 22. Dez. 2023 | 2,6560 | 2,7240 | 2,5560 | 2,5940 | 2,5940 | 807.389 |
| 21. Dez. 2023 | 2,5120 | 2,9000 | 2,4820 | 2,6420 | 2,6420 | 1.633.967 |
| 20. Dez. 2023 | 2,5000 | 2,5240 | 2,4800 | 2,5040 | 2,5040 | 47.874 |
| 19. Dez. 2023 | 2,4960 | 2,5160 | 2,4860 | 2,4940 | 2,4940 | 85.274 |
| 18. Dez. 2023 | 2,5080 | 2,5080 | 2,4880 | 2,4920 | 2,4920 | 4.933 |
| 15. Dez. 2023 | 2,4920 | 2,5080 | 2,4800 | 2,4860 | 2,4860 | 488 |
| 14. Dez. 2023 | 2,4900 | 2,5140 | 2,4700 | 2,4880 | 2,4880 | 1.397 |
| 13. Dez. 2023 | 2,5020 | 2,5160 | 2,4860 | 2,5000 | 2,5000 | 416 |
| 12. Dez. 2023 | 2,4960 | 2,5700 | 2,4820 | 2,4980 | 2,4980 | 9.459 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
