Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.675,81 -410,19 (-0,69%) CMC Crypto 200
1.308,29 -56,83 (-4,16%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Kernel Holding SA (0KE.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 04:25PM CEST
Zeitraum:
07. Mai 2023 - 07. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 07. Mai 2024 | 2,1150 | 2,1650 | 2,1150 | 2,1500 | 2,1500 | - |
| 06. Mai 2024 | 2,1250 | 2,2100 | 2,1250 | 2,1650 | 2,1650 | - |
| 03. Mai 2024 | 2,1250 | 2,1300 | 2,1250 | 2,1250 | 2,1250 | - |
| 02. Mai 2024 | 2,1100 | 2,1800 | 2,1100 | 2,1800 | 2,1800 | - |
| 30. Apr. 2024 | 2,1050 | 2,1450 | 2,1050 | 2,1400 | 2,1400 | - |
| 29. Apr. 2024 | 2,1250 | 2,1850 | 2,1250 | 2,1450 | 2,1450 | - |
| 26. Apr. 2024 | 2,1750 | 2,1750 | 2,1250 | 2,1250 | 2,1250 | - |
| 25. Apr. 2024 | 2,1350 | 2,2150 | 2,1350 | 2,1750 | 2,1750 | - |
| 24. Apr. 2024 | 2,1350 | 2,2400 | 2,1350 | 2,1350 | 2,1350 | 500 |
| 23. Apr. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| 22. Apr. 2024 | 2,1150 | 2,2100 | 2,1150 | 2,1700 | 2,1700 | - |
| 19. Apr. 2024 | 2,1300 | 2,2050 | 2,1300 | 2,2050 | 2,2050 | - |
| 18. Apr. 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
| 17. Apr. 2024 | 2,1250 | 2,2050 | 2,1250 | 2,2050 | 2,2050 | 312 |
| 16. Apr. 2024 | 2,2600 | 2,2600 | 2,1800 | 2,1800 | 2,1800 | - |
| 15. Apr. 2024 | 2,3400 | 2,3800 | 2,3400 | 2,3700 | 2,3700 | - |
| 12. Apr. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 11. Apr. 2024 | 2,2350 | 2,3600 | 2,2350 | 2,3600 | 2,3600 | - |
| 10. Apr. 2024 | 2,3850 | 2,3850 | 2,3050 | 2,3050 | 2,3050 | - |
| 09. Apr. 2024 | 1,9900 | 2,4500 | 1,9900 | 2,4500 | 2,4500 | - |
| 08. Apr. 2024 | 1,9600 | 2,0050 | 1,9600 | 2,0050 | 2,0050 | - |
| 05. Apr. 2024 | 1,9440 | 1,9980 | 1,9440 | 1,9940 | 1,9940 | - |
| 04. Apr. 2024 | 1,8760 | 1,9820 | 1,8760 | 1,9740 | 1,9740 | 400 |
| 03. Apr. 2024 | 1,8880 | 1,9280 | 1,8880 | 1,9120 | 1,9120 | - |
| 02. Apr. 2024 | 1,8660 | 1,9300 | 1,8660 | 1,9220 | 1,9220 | - |
| 28. März 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 27. März 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 26. März 2024 | 1,8890 | 1,9360 | 1,8890 | 1,9260 | 1,9260 | - |
| 25. März 2024 | 1,9290 | 1,9750 | 1,9160 | 1,9260 | 1,9260 | - |
| 22. März 2024 | 1,9180 | 2,0980 | 1,9180 | 1,9760 | 1,9760 | - |
| 21. März 2024 | 1,9210 | 1,9630 | 1,9210 | 1,9550 | 1,9550 | - |
| 20. März 2024 | 1,9180 | 1,9630 | 1,9180 | 1,9500 | 1,9500 | - |
| 19. März 2024 | 1,8920 | 1,9790 | 1,8920 | 1,9580 | 1,9580 | - |
| 18. März 2024 | 1,9840 | 2,0660 | 1,9060 | 1,9060 | 1,9060 | 700 |
| 15. März 2024 | 2,3540 | 2,3540 | 2,1480 | 2,1480 | 2,1480 | - |
| 14. März 2024 | 2,5700 | 2,9180 | 2,5700 | 2,9180 | 2,9180 | - |
| 13. März 2024 | 2,6500 | 2,6500 | 2,5960 | 2,5960 | 2,5960 | 3.372 |
| 12. März 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 11. März 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 08. März 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 07. März 2024 | 2,6880 | 3,0500 | 2,6880 | 3,0500 | 3,0500 | - |
| 06. März 2024 | 2,6500 | 2,6600 | 2,6500 | 2,6600 | 2,6600 | - |
| 05. März 2024 | 2,7800 | 2,8020 | 2,6700 | 2,6700 | 2,6700 | - |
| 04. März 2024 | 2,4120 | 2,6880 | 2,4120 | 2,6820 | 2,6820 | - |
| 01. März 2024 | 2,7380 | 2,7640 | 2,4060 | 2,4500 | 2,4500 | - |
| 29. Feb. 2024 | 2,8100 | 2,8480 | 2,7680 | 2,8100 | 2,8100 | - |
| 28. Feb. 2024 | 2,2000 | 2,4180 | 2,2000 | 2,4020 | 2,4020 | 594 |
| 27. Feb. 2024 | 2,1740 | 2,6000 | 2,1740 | 2,3000 | 2,3000 | 256 |
| 26. Feb. 2024 | 2,1800 | 2,2440 | 2,1800 | 2,2240 | 2,2240 | - |
| 23. Feb. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 22. Feb. 2024 | 2,1700 | 2,1980 | 2,1700 | 2,1980 | 2,1980 | - |
| 21. Feb. 2024 | 2,1140 | 2,2180 | 2,1140 | 2,2100 | 2,2100 | - |
| 20. Feb. 2024 | 2,1120 | 2,2800 | 2,1120 | 2,1940 | 2,1940 | - |
| 19. Feb. 2024 | 2,0980 | 2,0980 | 2,0980 | 2,0980 | 2,0980 | - |
| 16. Feb. 2024 | 2,0460 | 2,1460 | 2,0460 | 2,0960 | 2,0960 | - |
| 15. Feb. 2024 | 2,0960 | 2,1320 | 2,0820 | 2,0820 | 2,0820 | - |
| 14. Feb. 2024 | 2,0440 | 2,5200 | 2,0440 | 2,5200 | 2,5200 | 225 |
| 13. Feb. 2024 | 2,1140 | 2,1580 | 2,1140 | 2,1200 | 2,1200 | - |
| 12. Feb. 2024 | 2,1060 | 2,1660 | 2,1060 | 2,1460 | 2,1460 | - |
| 09. Feb. 2024 | 2,1240 | 2,5620 | 2,1220 | 2,5620 | 2,5620 | 235 |
| 08. Feb. 2024 | 2,1020 | 2,1700 | 2,1020 | 2,1600 | 2,1600 | - |
| 07. Feb. 2024 | 2,2500 | 2,5340 | 2,2500 | 2,5100 | 2,5100 | 200 |
| 06. Feb. 2024 | 2,1480 | 2,5360 | 2,1480 | 2,5360 | 2,5360 | 1.244 |
| 05. Feb. 2024 | 2,1220 | 2,1480 | 2,1220 | 2,1480 | 2,1480 | 300 |
| 02. Feb. 2024 | 2,1000 | 2,1540 | 2,1000 | 2,1540 | 2,1540 | - |
| 01. Feb. 2024 | 2,1660 | 2,1700 | 2,1120 | 2,1340 | 2,1340 | - |
| 31. Jan. 2024 | 2,1560 | 2,2080 | 2,1560 | 2,2040 | 2,2040 | - |
| 30. Jan. 2024 | 2,1540 | 2,5980 | 2,1540 | 2,5980 | 2,5980 | 695 |
| 29. Jan. 2024 | 2,0860 | 2,2340 | 2,0860 | 2,2340 | 2,2340 | - |
| 26. Jan. 2024 | 2,1000 | 2,1740 | 2,1000 | 2,1280 | 2,1280 | - |
| 25. Jan. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 24. Jan. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 23. Jan. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 22. Jan. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 19. Jan. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 18. Jan. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 17. Jan. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 16. Jan. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 15. Jan. 2024 | 2,3320 | 2,3320 | 2,3320 | 2,3320 | 2,3320 | - |
| 12. Jan. 2024 | 2,0000 | 2,3320 | 2,0000 | 2,3320 | 2,3320 | - |
| 11. Jan. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 10. Jan. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 09. Jan. 2024 | 2,0000 | 2,0120 | 2,0000 | 2,0100 | 2,0100 | - |
| 08. Jan. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 05. Jan. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 04. Jan. 2024 | 2,0000 | 2,0060 | 2,0000 | 2,0060 | 2,0060 | - |
| 03. Jan. 2024 | 1,9440 | 2,3380 | 1,9440 | 2,3380 | 2,3380 | 300 |
| 02. Jan. 2024 | 1,9980 | 2,0280 | 1,9720 | 1,9820 | 1,9820 | - |
| 29. Dez. 2023 | 2,0460 | 2,0460 | 2,0140 | 2,0440 | 2,0440 | - |
| 28. Dez. 2023 | 2,0200 | 2,0480 | 2,0100 | 2,0100 | 2,0100 | - |
| 27. Dez. 2023 | 2,0260 | 2,0720 | 2,0260 | 2,0620 | 2,0620 | - |
| 22. Dez. 2023 | 2,0200 | 2,0840 | 2,0200 | 2,0580 | 2,0580 | - |
| 21. Dez. 2023 | 2,0780 | 2,0780 | 2,0580 | 2,0780 | 2,0780 | - |
| 20. Dez. 2023 | 2,1380 | 2,2220 | 2,1080 | 2,1320 | 2,1320 | - |
| 19. Dez. 2023 | 2,0520 | 2,2840 | 2,0440 | 2,1640 | 2,1640 | - |
| 18. Dez. 2023 | 1,5980 | 1,5980 | 1,5980 | 1,5980 | 1,5980 | - |
| 15. Dez. 2023 | 1,4960 | 1,6030 | 1,4960 | 1,6030 | 1,6030 | - |
| 14. Dez. 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 13. Dez. 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 12. Dez. 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
