Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
53.902,16 +1.711,97 (+3,28%)
RASPBERRY PI . LS -,0025 (0IK.BE)
Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 09:52PM CEST
Zeitraum:
14. Sept. 2023 - 14. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 13. Sept. 2024 | 3,9600 | 4,0400 | 3,9400 | 4,0400 | 4,0400 | - |
| 12. Sept. 2024 | 3,8600 | 3,9600 | 3,8400 | 3,9600 | 3,9600 | - |
| 11. Sept. 2024 | 4,0800 | 4,0800 | 3,8200 | 3,8200 | 3,8200 | - |
| 10. Sept. 2024 | 4,3200 | 4,3200 | 4,0400 | 4,0800 | 4,0800 | - |
| 09. Sept. 2024 | 4,5000 | 4,5200 | 4,3400 | 4,3400 | 4,3400 | - |
| 06. Sept. 2024 | 4,5600 | 4,5800 | 4,5000 | 4,5000 | 4,5000 | - |
| 05. Sept. 2024 | 4,5800 | 4,6000 | 4,5400 | 4,5600 | 4,5600 | - |
| 04. Sept. 2024 | 4,7200 | 4,7200 | 4,5600 | 4,5800 | 4,5800 | - |
| 03. Sept. 2024 | 4,7600 | 4,8400 | 4,7200 | 4,7200 | 4,7200 | - |
| 02. Sept. 2024 | 4,8400 | 4,8400 | 4,7000 | 4,7600 | 4,7600 | - |
| 30. Aug. 2024 | 4,7800 | 4,8400 | 4,7800 | 4,8400 | 4,8400 | - |
| 29. Aug. 2024 | 4,8000 | 4,8000 | 4,7400 | 4,7600 | 4,7600 | - |
| 28. Aug. 2024 | 4,9400 | 4,9400 | 4,7400 | 4,8000 | 4,8000 | - |
| 27. Aug. 2024 | 5,0500 | 5,0500 | 4,8400 | 4,9400 | 4,9400 | - |
| 26. Aug. 2024 | 4,9800 | 5,0500 | 4,9800 | 5,0500 | 5,0500 | - |
| 23. Aug. 2024 | 4,8400 | 4,9800 | 4,8200 | 4,9600 | 4,9600 | - |
| 22. Aug. 2024 | 4,7400 | 4,8400 | 4,7400 | 4,8200 | 4,8200 | - |
| 21. Aug. 2024 | 4,6200 | 4,7600 | 4,6000 | 4,7400 | 4,7400 | - |
| 20. Aug. 2024 | 4,5600 | 4,6600 | 4,5400 | 4,6000 | 4,6000 | - |
| 19. Aug. 2024 | 4,5000 | 4,5800 | 4,4800 | 4,5400 | 4,5400 | - |
| 16. Aug. 2024 | 4,5000 | 4,5800 | 4,4800 | 4,5000 | 4,5000 | - |
| 15. Aug. 2024 | 4,4600 | 4,5400 | 4,4600 | 4,5000 | 4,5000 | - |
| 14. Aug. 2024 | 4,3400 | 4,4800 | 4,3400 | 4,4800 | 4,4800 | - |
| 13. Aug. 2024 | 4,2800 | 4,4000 | 4,2800 | 4,3600 | 4,3600 | - |
| 12. Aug. 2024 | 4,3600 | 4,3600 | 4,2400 | 4,2600 | 4,2600 | - |
| 09. Aug. 2024 | 4,4600 | 4,6000 | 4,3200 | 4,3200 | 4,3200 | - |
| 08. Aug. 2024 | 4,2800 | 4,4800 | 4,2800 | 4,4200 | 4,4200 | - |
| 07. Aug. 2024 | 4,3400 | 4,3800 | 4,2600 | 4,2800 | 4,2800 | - |
| 06. Aug. 2024 | 3,9600 | 4,3400 | 3,9600 | 4,2800 | 4,2800 | - |
| 05. Aug. 2024 | 4,3400 | 4,3400 | 3,9200 | 3,9400 | 3,9400 | - |
| 02. Aug. 2024 | 4,4400 | 4,4400 | 4,3400 | 4,3600 | 4,3600 | - |
| 01. Aug. 2024 | 4,5600 | 4,7000 | 4,4400 | 4,4400 | 4,4400 | 109 |
| 31. Juli 2024 | 4,6800 | 4,6800 | 4,5200 | 4,5800 | 4,5800 | - |
| 30. Juli 2024 | 4,7200 | 4,7200 | 4,6400 | 4,6400 | 4,6400 | - |
| 29. Juli 2024 | 4,7200 | 4,7600 | 4,7000 | 4,7000 | 4,7000 | - |
| 26. Juli 2024 | 4,6100 | 4,7300 | 4,6100 | 4,7100 | 4,7100 | - |
| 25. Juli 2024 | 4,8150 | 4,8150 | 4,6150 | 4,6200 | 4,6200 | - |
| 24. Juli 2024 | 4,7850 | 4,9100 | 4,7800 | 4,7800 | 4,7800 | - |
| 23. Juli 2024 | 4,6100 | 4,8150 | 4,6100 | 4,7800 | 4,7800 | - |
| 22. Juli 2024 | 4,5800 | 4,7350 | 4,5600 | 4,5800 | 4,5800 | 70 |
| 19. Juli 2024 | 4,5550 | 4,5950 | 4,5350 | 4,5500 | 4,5500 | - |
| 18. Juli 2024 | 4,6000 | 4,6200 | 4,5450 | 4,5450 | 4,5450 | - |
| 17. Juli 2024 | 4,7050 | 4,7250 | 4,5900 | 4,5900 | 4,5900 | - |
| 16. Juli 2024 | 4,7150 | 4,7400 | 4,6400 | 4,6950 | 4,6950 | - |
| 15. Juli 2024 | 4,8200 | 4,8300 | 4,7050 | 4,7100 | 4,7100 | - |
| 12. Juli 2024 | 4,8300 | 4,8400 | 4,6600 | 4,7700 | 4,7700 | - |
| 11. Juli 2024 | 4,9200 | 4,9200 | 4,8350 | 4,8400 | 4,8400 | - |
| 10. Juli 2024 | 4,8950 | 4,9900 | 4,8500 | 4,9300 | 4,9300 | - |
| 09. Juli 2024 | 4,9700 | 4,9850 | 4,8500 | 4,9000 | 4,9000 | - |
| 08. Juli 2024 | 5,0900 | 5,0900 | 4,9550 | 4,9550 | 4,9550 | 1.000 |
| 05. Juli 2024 | 4,9850 | 5,0300 | 4,9700 | 4,9800 | 4,9800 | - |
| 04. Juli 2024 | 4,9200 | 5,0500 | 4,9200 | 4,9850 | 4,9850 | - |
| 03. Juli 2024 | 4,8850 | 4,9500 | 4,8400 | 4,9000 | 4,9000 | 2 |
| 02. Juli 2024 | 4,6950 | 4,8950 | 4,6950 | 4,8900 | 4,8900 | - |
| 01. Juli 2024 | 4,9900 | 4,9900 | 4,6500 | 4,6500 | 4,6500 | 500 |
| 28. Juni 2024 | 4,8600 | 4,9550 | 4,7450 | 4,7600 | 4,7600 | - |
| 27. Juni 2024 | 4,7850 | 4,9200 | 4,7850 | 4,8100 | 4,8100 | 200 |
| 26. Juni 2024 | 4,8350 | 4,9900 | 4,7100 | 4,7400 | 4,7400 | 266 |
| 25. Juni 2024 | 4,6575 | 4,9825 | 4,6575 | 4,7900 | 4,7900 | 102 |
| 24. Juni 2024 | 4,5380 | 4,7045 | 4,3615 | 4,6120 | 4,6120 | 455 |
| 21. Juni 2024 | 4,5410 | 4,6210 | 4,4500 | 4,4500 | 4,4500 | 224 |
| 20. Juni 2024 | 5,0200 | 5,0200 | 4,5425 | 4,5445 | 4,5445 | 1.700 |
| 19. Juni 2024 | 5,3220 | 5,3290 | 4,8450 | 4,9400 | 4,9400 | 1.094 |
| 18. Juni 2024 | 5,2600 | 5,4930 | 5,0980 | 5,1230 | 5,1230 | 279 |
| 17. Juni 2024 | 5,8200 | 5,8200 | 5,0500 | 5,1840 | 5,1840 | 57.438 |
| 14. Juni 2024 | 5,5600 | 6,0400 | 5,1150 | 5,4340 | 5,4340 | 53.419 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
