Deutsche Märkte schließen in 1 Stunde 27 Minute
DAX
18.455,09 +25,04 (+0,14%) Euro Stoxx 50
5.029,31 +13,21 (+0,26%) Dow Jones 30
38.872,50 -11,76 (-0,03%) Gold
2.317,80 -6,40 (-0,28%) EUR/USD
1,0754 -0,0005 (-0,04%) Bitcoin EUR
57.741,84 -1.039,75 (-1,77%)
Multi Units France - Lyxor MSCI Greece UCITS ETF (0MRH.L)
LSE - LSE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 11:01AM BST. Markt geöffnet.
Zeitraum:
08. Mai 2023 - 08. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 07. Mai 2024 | 1,5700 | 1,5700 | 1,5600 | 1,5700 | 1,5700 | 29 |
| 03. Mai 2024 | 1,5485 | 1,5500 | 1,5484 | 1,5481 | 1,5481 | 667 |
| 02. Mai 2024 | 1,5446 | 1,5500 | 1,5384 | 1,5366 | 1,5366 | 17.245 |
| 01. Mai 2024 | - | - | - | - | - | - |
| 30. Apr. 2024 | 1,5493 | 1,5468 | 1,5300 | 1,5378 | 1,5378 | 55 |
| 29. Apr. 2024 | 1,5499 | 1,5494 | 1,5300 | 1,5438 | 1,5438 | 3.199 |
| 26. Apr. 2024 | 1,5444 | 1,5492 | 1,5289 | 1,5492 | 1,5492 | 665.298 |
| 25. Apr. 2024 | 1,5464 | 1,5400 | 1,5300 | 1,5300 | 1,5300 | 1.935 |
| 24. Apr. 2024 | 1,5401 | 1,5502 | 1,5400 | 1,5400 | 1,5400 | 937 |
| 23. Apr. 2024 | 1,4962 | 1,5300 | 1,5000 | 1,5300 | 1,5300 | 126 |
| 22. Apr. 2024 | 1,4728 | 1,5000 | 1,4728 | 1,4900 | 1,4900 | 8.454 |
| 19. Apr. 2024 | 1,4576 | 1,4700 | 1,4532 | 1,4700 | 1,4700 | 738 |
| 18. Apr. 2024 | 1,4356 | 1,4576 | 1,4460 | 1,4522 | 1,4522 | 56.994 |
| 17. Apr. 2024 | 1,4387 | 1,4448 | 1,4386 | 1,4400 | 1,4400 | 20.912 |
| 16. Apr. 2024 | 1,4516 | 1,4542 | 1,4300 | 1,4332 | 1,4332 | 1.048.179 |
| 15. Apr. 2024 | 1,4886 | 1,4800 | 1,4564 | 1,4652 | 1,4652 | 40.341 |
| 12. Apr. 2024 | 1,5003 | 1,5000 | 1,4768 | 1,4810 | 1,4810 | 12.934 |
| 11. Apr. 2024 | 1,4955 | 1,4940 | 1,4900 | 1,4914 | 1,4914 | 2.638 |
| 10. Apr. 2024 | 1,4968 | 1,5000 | 1,4900 | 1,5000 | 1,5000 | 7.016 |
| 09. Apr. 2024 | 1,4621 | 1,4956 | 1,4882 | 1,4956 | 1,4956 | 8.665 |
| 08. Apr. 2024 | 1,4438 | 1,4700 | 1,4558 | 1,4656 | 1,4656 | 2.440 |
| 05. Apr. 2024 | 1,4354 | 1,4504 | 1,4286 | 1,4504 | 1,4504 | 2.439 |
| 04. Apr. 2024 | 1,4393 | 1,4528 | 1,4460 | 1,4478 | 1,4478 | 6.510 |
| 03. Apr. 2024 | 1,4601 | 1,4610 | 1,4446 | 1,4446 | 1,4446 | 21.777 |
| 02. Apr. 2024 | 1,5001 | 1,5000 | 1,4516 | 1,4566 | 1,4566 | 53.375 |
| 28. März 2024 | 1,4800 | 1,5000 | 1,4816 | 1,4856 | 1,4856 | 1.919.534 |
| 27. März 2024 | 1,4814 | 1,4932 | 1,4876 | 1,4918 | 1,4918 | 64 |
| 26. März 2024 | 1,4916 | 1,4970 | 1,4900 | 1,4900 | 1,4900 | 8.518 |
| 25. März 2024 | 1,5001 | 1,5000 | 1,4900 | 1,4936 | 1,4936 | 7.470 |
| 22. März 2024 | 1,5064 | 1,5048 | 1,4900 | 1,4918 | 1,4918 | 41 |
| 21. März 2024 | 1,5007 | 1,5100 | 1,5000 | 1,5072 | 1,5072 | 12.086 |
| 20. März 2024 | 1,4623 | 1,4710 | 1,4550 | 1,4550 | 1,4550 | 7.768 |
| 19. März 2024 | 1,4873 | 1,4874 | 1,4708 | 1,4756 | 1,4756 | 1.313 |
| 18. März 2024 | 1,4869 | 1,4940 | 1,4848 | 1,4890 | 1,4890 | 60.931 |
| 15. März 2024 | 1,4830 | 1,4990 | 1,4888 | 1,4990 | 1,4990 | 279.729 |
| 14. März 2024 | 1,4672 | 1,4952 | 1,4700 | 1,4952 | 1,4952 | 413 |
| 13. März 2024 | 1,4670 | 1,4846 | 1,4700 | 1,4760 | 1,4760 | 1.133 |
| 12. März 2024 | 1,4791 | 1,4800 | 1,4690 | 1,4694 | 1,4694 | 3.042 |
| 11. März 2024 | 1,5060 | 1,5102 | 1,4700 | 1,4748 | 1,4748 | 1.220 |
| 08. März 2024 | 1,5128 | 1,5144 | 1,5040 | 1,5100 | 1,5100 | 24.102 |
| 07. März 2024 | 1,5165 | 1,5142 | 1,5046 | 1,5046 | 1,5046 | 1.735 |
| 06. März 2024 | 1,5154 | 1,5300 | 1,5102 | 1,5148 | 1,5148 | 4.463 |
| 05. März 2024 | 1,5251 | 1,5300 | 1,5100 | 1,5200 | 1,5200 | 659.210 |
| 04. März 2024 | 1,5099 | 1,5236 | 1,5098 | 1,5236 | 1,5236 | 7.759 |
| 01. März 2024 | 1,5015 | 1,5100 | 1,5000 | 1,5100 | 1,5100 | 1.235 |
| 29. Feb. 2024 | 1,5013 | 1,5100 | 1,4946 | 1,5046 | 1,5046 | 3.015 |
| 28. Feb. 2024 | 1,5081 | 1,5100 | 1,4882 | 1,4946 | 1,4946 | 245 |
| 27. Feb. 2024 | 1,4877 | 1,5100 | 1,4976 | 1,5100 | 1,5100 | 555.772 |
| 26. Feb. 2024 | 1,5027 | 1,5008 | 1,4900 | 1,4982 | 1,4982 | 1.366.436 |
| 23. Feb. 2024 | 1,5126 | 1,5086 | 1,5002 | 1,5022 | 1,5022 | 1.412 |
| 22. Feb. 2024 | 1,5200 | 1,5182 | 1,5052 | 1,5052 | 1,5052 | 2.379 |
| 21. Feb. 2024 | 1,5179 | 1,5200 | 1,5000 | 1,5000 | 1,5000 | 295 |
| 20. Feb. 2024 | 1,5099 | 1,5200 | 1,5074 | 1,5124 | 1,5124 | 136.534 |
| 19. Feb. 2024 | 1,4949 | 1,5106 | 1,4852 | 1,5106 | 1,5106 | 4.170 |
| 16. Feb. 2024 | 1,4904 | 1,4998 | 1,4900 | 1,4920 | 1,4920 | 11.925 |
| 15. Feb. 2024 | 1,4945 | 1,5000 | 1,4840 | 1,4890 | 1,4890 | 1.830 |
| 14. Feb. 2024 | 1,4601 | 1,4772 | 1,4674 | 1,4700 | 1,4700 | 6.735 |
| 13. Feb. 2024 | 1,4787 | 1,4732 | 1,4600 | 1,4600 | 1,4600 | 4.455 |
| 12. Feb. 2024 | 1,4939 | 1,4900 | 1,4700 | 1,4794 | 1,4794 | 1.371.954 |
| 09. Feb. 2024 | 1,4902 | 1,4910 | 1,4800 | 1,4800 | 1,4800 | 6.739 |
| 08. Feb. 2024 | 1,4898 | 1,4906 | 1,4740 | 1,4874 | 1,4874 | 1.444 |
| 07. Feb. 2024 | 1,4990 | 1,5100 | 1,4738 | 1,4786 | 1,4786 | 164.642 |
| 06. Feb. 2024 | 1,4990 | 1,4930 | 1,4828 | 1,4860 | 1,4860 | 2.318 |
| 05. Feb. 2024 | 1,4834 | 1,4912 | 1,4762 | 1,4912 | 1,4912 | 19.368 |
| 02. Feb. 2024 | 1,4726 | 1,4800 | 1,4678 | 1,4800 | 1,4800 | 816 |
| 01. Feb. 2024 | 1,4428 | 1,4600 | 1,4500 | 1,4600 | 1,4600 | 26.003 |
| 31. Jan. 2024 | 1,4400 | 1,4542 | 1,4450 | 1,4542 | 1,4542 | 3.063 |
| 30. Jan. 2024 | 1,4291 | 1,4340 | 1,4220 | 1,4340 | 1,4340 | 4.303 |
| 29. Jan. 2024 | 1,4266 | 1,4300 | 1,4290 | 1,4290 | 1,4290 | 5.432 |
| 26. Jan. 2024 | 1,4301 | 1,4390 | 1,4386 | 1,4390 | 1,4390 | 546 |
| 25. Jan. 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 24. Jan. 2024 | 1,4449 | 1,4440 | 1,4440 | 1,4440 | 1,4440 | 6.082 |
| 23. Jan. 2024 | 1,4420 | 1,4414 | 1,4302 | 1,4334 | 1,4334 | 134 |
| 22. Jan. 2024 | 1,4350 | 1,4350 | 1,4224 | 1,4340 | 1,4340 | 4.941 |
| 19. Jan. 2024 | 1,4231 | 1,4208 | 1,4180 | 1,4180 | 1,4180 | 40.277 |
| 18. Jan. 2024 | 1,4024 | 1,4182 | 1,4170 | 1,4170 | 1,4170 | 238 |
| 17. Jan. 2024 | 1,4022 | 1,4094 | 1,3980 | 1,4078 | 1,4078 | 438 |
| 16. Jan. 2024 | 1,4285 | 1,4272 | 1,4032 | 1,4036 | 1,4036 | 407 |
| 15. Jan. 2024 | 1,4350 | 1,4348 | 1,4254 | 1,4270 | 1,4270 | 15.282 |
| 12. Jan. 2024 | 1,4207 | 1,4300 | 1,4170 | 1,4270 | 1,4270 | 26.740 |
| 11. Jan. 2024 | 1,4289 | 1,4274 | 1,4188 | 1,4188 | 1,4188 | 1.083.334 |
| 10. Jan. 2024 | 1,4149 | 1,4150 | 1,4144 | 1,4144 | 1,4144 | 1.274 |
| 09. Jan. 2024 | 1,4000 | 1,4100 | 1,3998 | 1,4100 | 1,4100 | 250 |
| 08. Jan. 2024 | 1,3819 | 1,3934 | 1,3834 | 1,3934 | 1,3934 | 3.862 |
| 05. Jan. 2024 | 1,3731 | 1,3710 | 1,3694 | 1,3694 | 1,3694 | 13.691 |
| 04. Jan. 2024 | 1,3774 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 8.598 |
| 03. Jan. 2024 | 1,3649 | 1,3740 | 1,3680 | 1,3680 | 1,3680 | 262 |
| 02. Jan. 2024 | 1,3647 | 1,3814 | 1,3650 | 1,3814 | 1,3814 | 6.163 |
| 29. Dez. 2023 | 1,3561 | 1,3594 | 1,3592 | 1,3592 | 1,3592 | 3.013 |
| 28. Dez. 2023 | 1,3649 | 1,3634 | 1,3500 | 1,3500 | 1,3500 | 130 |
| 27. Dez. 2023 | 1,3554 | 1,3670 | 1,3574 | 1,3630 | 1,3630 | 254 |
| 22. Dez. 2023 | 1,3600 | 1,3770 | 1,3572 | 1,3576 | 1,3576 | 266 |
| 21. Dez. 2023 | 1,3729 | 1,3747 | 1,3643 | 1,3657 | 1,3657 | 1.215.031 |
| 20. Dez. 2023 | 1,3671 | 1,3782 | 1,3680 | 1,3782 | 1,3782 | 12 |
| 19. Dez. 2023 | 1,3694 | 1,3788 | 1,3700 | 1,3774 | 1,3774 | 24 |
| 18. Dez. 2023 | 1,3636 | 1,3644 | 1,3556 | 1,3630 | 1,3630 | 513 |
| 15. Dez. 2023 | 1,3817 | 1,3888 | 1,3634 | 1,3666 | 1,3666 | 61 |
| 14. Dez. 2023 | 1,3721 | 1,3816 | 1,3788 | 1,3788 | 1,3788 | 25.323 |
| 13. Dez. 2023 | 1,3581 | 1,3692 | 1,3564 | 1,3600 | 1,3600 | 1.017 |
| 12. Dez. 2023 | 1,3401 | 1,3588 | 1,3480 | 1,3550 | 1,3550 | 1.264 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
