Deutsche Märkte schließen in 4 Stunden 4 Minuten
DAX
18.674,34 -52,42 (-0,28%) Euro Stoxx 50
5.031,43 -15,56 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.417,60 -8,30 (-0,34%) EUR/USD
1,0835 -0,0024 (-0,22%) Bitcoin EUR
64.679,93 -1.047,81 (-1,59%)
Monument De FI Europe Balanced EUR (0P0000ZQLD.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 10:00PM CEST. Markt geöffnet.
Zeitraum:
22. Mai 2023 - 22. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Mai 2024 | - | - | - | - | - | - |
| 21. Mai 2024 | 1,6079 | 1,6079 | 1,6079 | 1,6079 | 1,6079 | - |
| 20. Mai 2024 | 1,6040 | 1,6040 | 1,6040 | 1,6040 | 1,6040 | - |
| 17. Mai 2024 | 1,6075 | 1,6075 | 1,6075 | 1,6075 | 1,6075 | - |
| 16. Mai 2024 | 1,6081 | 1,6081 | 1,6081 | 1,6081 | 1,6081 | - |
| 15. Mai 2024 | 1,6009 | 1,6009 | 1,6009 | 1,6009 | 1,6009 | - |
| 14. Mai 2024 | 1,6007 | 1,6007 | 1,6007 | 1,6007 | 1,6007 | - |
| 13. Mai 2024 | 1,6034 | 1,6034 | 1,6034 | 1,6034 | 1,6034 | - |
| 10. Mai 2024 | 1,5957 | 1,5957 | 1,5957 | 1,5957 | 1,5957 | - |
| 09. Mai 2024 | 1,5951 | 1,5951 | 1,5951 | 1,5951 | 1,5951 | - |
| 08. Mai 2024 | 1,5880 | 1,5880 | 1,5880 | 1,5880 | 1,5880 | - |
| 07. Mai 2024 | 1,5772 | 1,5772 | 1,5772 | 1,5772 | 1,5772 | - |
| 06. Mai 2024 | - | - | - | - | - | - |
| 03. Mai 2024 | 1,5706 | 1,5706 | 1,5706 | 1,5706 | 1,5706 | - |
| 02. Mai 2024 | 1,5733 | 1,5733 | 1,5733 | 1,5733 | 1,5733 | - |
| 30. Apr. 2024 | 1,5797 | 1,5797 | 1,5797 | 1,5797 | 1,5797 | - |
| 29. Apr. 2024 | 1,5774 | 1,5774 | 1,5774 | 1,5774 | 1,5774 | - |
| 26. Apr. 2024 | 1,5609 | 1,5609 | 1,5609 | 1,5609 | 1,5609 | - |
| 25. Apr. 2024 | 1,5754 | 1,5754 | 1,5754 | 1,5754 | 1,5754 | - |
| 24. Apr. 2024 | 1,5756 | 1,5756 | 1,5756 | 1,5756 | 1,5756 | - |
| 23. Apr. 2024 | 1,5672 | 1,5672 | 1,5672 | 1,5672 | 1,5672 | - |
| 22. Apr. 2024 | 1,5624 | 1,5624 | 1,5624 | 1,5624 | 1,5624 | - |
| 19. Apr. 2024 | 1,5633 | 1,5633 | 1,5633 | 1,5633 | 1,5633 | - |
| 18. Apr. 2024 | 1,5682 | 1,5682 | 1,5682 | 1,5682 | 1,5682 | - |
| 17. Apr. 2024 | 1,5626 | 1,5626 | 1,5626 | 1,5626 | 1,5626 | - |
| 16. Apr. 2024 | 1,5825 | 1,5825 | 1,5825 | 1,5825 | 1,5825 | - |
| 15. Apr. 2024 | 1,5811 | 1,5811 | 1,5811 | 1,5811 | 1,5811 | - |
| 12. Apr. 2024 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | - |
| 11. Apr. 2024 | 1,5739 | 1,5739 | 1,5739 | 1,5739 | 1,5739 | - |
| 10. Apr. 2024 | 1,5796 | 1,5796 | 1,5796 | 1,5796 | 1,5796 | - |
| 09. Apr. 2024 | 1,5781 | 1,5781 | 1,5781 | 1,5781 | 1,5781 | - |
| 08. Apr. 2024 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | - |
| 05. Apr. 2024 | 1,5843 | 1,5843 | 1,5843 | 1,5843 | 1,5843 | - |
| 04. Apr. 2024 | 1,5788 | 1,5788 | 1,5788 | 1,5788 | 1,5788 | - |
| 03. Apr. 2024 | 1,5796 | 1,5796 | 1,5796 | 1,5796 | 1,5796 | - |
| 02. Apr. 2024 | 1,5895 | 1,5895 | 1,5895 | 1,5895 | 1,5895 | - |
| 28. März 2024 | 1,5885 | 1,5885 | 1,5885 | 1,5885 | 1,5885 | - |
| 27. März 2024 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | - |
| 26. März 2024 | 1,5828 | 1,5828 | 1,5828 | 1,5828 | 1,5828 | - |
| 25. März 2024 | 1,5825 | 1,5825 | 1,5825 | 1,5825 | 1,5825 | - |
| 22. März 2024 | 1,5826 | 1,5826 | 1,5826 | 1,5826 | 1,5826 | - |
| 21. März 2024 | 1,5748 | 1,5748 | 1,5748 | 1,5748 | 1,5748 | - |
| 20. März 2024 | 1,5728 | 1,5728 | 1,5728 | 1,5728 | 1,5728 | - |
| 19. März 2024 | 1,5727 | 1,5727 | 1,5727 | 1,5727 | 1,5727 | - |
| 18. März 2024 | - | - | - | - | - | - |
| 15. März 2024 | 1,5773 | 1,5773 | 1,5773 | 1,5773 | 1,5773 | - |
| 14. März 2024 | 1,5816 | 1,5816 | 1,5816 | 1,5816 | 1,5816 | - |
| 13. März 2024 | 1,5788 | 1,5788 | 1,5788 | 1,5788 | 1,5788 | - |
| 12. März 2024 | 1,5723 | 1,5723 | 1,5723 | 1,5723 | 1,5723 | - |
| 11. März 2024 | 1,5819 | 1,5819 | 1,5819 | 1,5819 | 1,5819 | - |
| 08. März 2024 | 1,5813 | 1,5813 | 1,5813 | 1,5813 | 1,5813 | - |
| 07. März 2024 | 1,5675 | 1,5675 | 1,5675 | 1,5675 | 1,5675 | - |
| 06. März 2024 | 1,5644 | 1,5644 | 1,5644 | 1,5644 | 1,5644 | - |
| 05. März 2024 | 1,5595 | 1,5595 | 1,5595 | 1,5595 | 1,5595 | - |
| 04. März 2024 | 1,5552 | 1,5552 | 1,5552 | 1,5552 | 1,5552 | - |
| 01. März 2024 | 1,5565 | 1,5565 | 1,5565 | 1,5565 | 1,5565 | - |
| 29. Feb. 2024 | 1,5542 | 1,5542 | 1,5542 | 1,5542 | 1,5542 | - |
| 28. Feb. 2024 | 1,5545 | 1,5545 | 1,5545 | 1,5545 | 1,5545 | - |
| 27. Feb. 2024 | 1,5565 | 1,5565 | 1,5565 | 1,5565 | 1,5565 | - |
| 26. Feb. 2024 | 1,5628 | 1,5628 | 1,5628 | 1,5628 | 1,5628 | - |
| 23. Feb. 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 22. Feb. 2024 | 1,5470 | 1,5470 | 1,5470 | 1,5470 | 1,5470 | - |
| 21. Feb. 2024 | 1,5489 | 1,5489 | 1,5489 | 1,5489 | 1,5489 | - |
| 20. Feb. 2024 | 1,5483 | 1,5483 | 1,5483 | 1,5483 | 1,5483 | - |
| 19. Feb. 2024 | 1,5454 | 1,5454 | 1,5454 | 1,5454 | 1,5454 | - |
| 16. Feb. 2024 | 1,5421 | 1,5421 | 1,5421 | 1,5421 | 1,5421 | - |
| 15. Feb. 2024 | 1,5353 | 1,5353 | 1,5353 | 1,5353 | 1,5353 | - |
| 14. Feb. 2024 | 1,5271 | 1,5271 | 1,5271 | 1,5271 | 1,5271 | - |
| 13. Feb. 2024 | 1,5372 | 1,5372 | 1,5372 | 1,5372 | 1,5372 | - |
| 12. Feb. 2024 | 1,5315 | 1,5315 | 1,5315 | 1,5315 | 1,5315 | - |
| 09. Feb. 2024 | 1,5334 | 1,5334 | 1,5334 | 1,5334 | 1,5334 | - |
| 08. Feb. 2024 | 1,5361 | 1,5361 | 1,5361 | 1,5361 | 1,5361 | - |
| 07. Feb. 2024 | 1,5365 | 1,5365 | 1,5365 | 1,5365 | 1,5365 | - |
| 06. Feb. 2024 | 1,5346 | 1,5346 | 1,5346 | 1,5346 | 1,5346 | - |
| 05. Feb. 2024 | - | - | - | - | - | - |
| 02. Feb. 2024 | 1,5394 | 1,5394 | 1,5394 | 1,5394 | 1,5394 | - |
| 01. Feb. 2024 | 1,5448 | 1,5448 | 1,5448 | 1,5448 | 1,5448 | - |
| 31. Jan. 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 30. Jan. 2024 | 1,5385 | 1,5385 | 1,5385 | 1,5385 | 1,5385 | - |
| 29. Jan. 2024 | 1,5343 | 1,5343 | 1,5343 | 1,5343 | 1,5343 | - |
| 26. Jan. 2024 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | - |
| 25. Jan. 2024 | 1,5185 | 1,5185 | 1,5185 | 1,5185 | 1,5185 | - |
| 24. Jan. 2024 | 1,5094 | 1,5094 | 1,5094 | 1,5094 | 1,5094 | - |
| 23. Jan. 2024 | 1,5133 | 1,5133 | 1,5133 | 1,5133 | 1,5133 | - |
| 22. Jan. 2024 | 1,5065 | 1,5065 | 1,5065 | 1,5065 | 1,5065 | - |
| 19. Jan. 2024 | 1,5058 | 1,5058 | 1,5058 | 1,5058 | 1,5058 | - |
| 18. Jan. 2024 | 1,4985 | 1,4985 | 1,4985 | 1,4985 | 1,4985 | - |
| 17. Jan. 2024 | 1,5122 | 1,5122 | 1,5122 | 1,5122 | 1,5122 | - |
| 16. Jan. 2024 | 1,5165 | 1,5165 | 1,5165 | 1,5165 | 1,5165 | - |
| 15. Jan. 2024 | 1,5208 | 1,5208 | 1,5208 | 1,5208 | 1,5208 | - |
| 12. Jan. 2024 | 1,5184 | 1,5184 | 1,5184 | 1,5184 | 1,5184 | - |
| 11. Jan. 2024 | 1,5154 | 1,5154 | 1,5154 | 1,5154 | 1,5154 | - |
| 10. Jan. 2024 | 1,5155 | 1,5155 | 1,5155 | 1,5155 | 1,5155 | - |
| 09. Jan. 2024 | 1,5199 | 1,5199 | 1,5199 | 1,5199 | 1,5199 | - |
| 08. Jan. 2024 | 1,5165 | 1,5165 | 1,5165 | 1,5165 | 1,5165 | - |
| 05. Jan. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 04. Jan. 2024 | 1,5220 | 1,5220 | 1,5220 | 1,5220 | 1,5220 | - |
| 03. Jan. 2024 | 1,5302 | 1,5302 | 1,5302 | 1,5302 | 1,5302 | - |
| 02. Jan. 2024 | 1,5364 | 1,5364 | 1,5364 | 1,5364 | 1,5364 | - |
| 29. Dez. 2023 | 1,5391 | 1,5391 | 1,5391 | 1,5391 | 1,5391 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
