Deutsche Märkte öffnen in 2 Stunden 18 Minuten
Nikkei 225
35.920,43 -661,33 (-1,81%) Dow Jones 30
41.622,08 +228,30 (+0,55%) Bitcoin EUR
52.345,22 -214,66 (-0,41%) XRP EUR
0,53 +0,02 (+3,07%) Nasdaq Compositive
17.592,13 -91,85 (-0,52%) S&P 500
5.633,09 +7,07 (+0,13%)
Brightgate Focus I FI (0P00013YLQ.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 10:00PM CEST
Zeitraum:
17. Sept. 2023 - 17. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 16. Sept. 2024 | - | - | - | - | - | - |
| 13. Sept. 2024 | 1.704,95 | 1.704,95 | 1.704,95 | 1.704,95 | 1.704,95 | - |
| 12. Sept. 2024 | 1.682,32 | 1.682,32 | 1.682,32 | 1.682,32 | 1.682,32 | - |
| 11. Sept. 2024 | 1.679,10 | 1.679,10 | 1.679,10 | 1.679,10 | 1.679,10 | - |
| 10. Sept. 2024 | 1.676,80 | 1.676,80 | 1.676,80 | 1.676,80 | 1.676,80 | - |
| 09. Sept. 2024 | 1.687,90 | 1.687,90 | 1.687,90 | 1.687,90 | 1.687,90 | - |
| 06. Sept. 2024 | 1.680,72 | 1.680,72 | 1.680,72 | 1.680,72 | 1.680,72 | - |
| 05. Sept. 2024 | 1.695,58 | 1.695,58 | 1.695,58 | 1.695,58 | 1.695,58 | - |
| 04. Sept. 2024 | 1.702,06 | 1.702,06 | 1.702,06 | 1.702,06 | 1.702,06 | - |
| 03. Sept. 2024 | 1.710,97 | 1.710,97 | 1.710,97 | 1.710,97 | 1.710,97 | - |
| 02. Sept. 2024 | 1.738,06 | 1.738,06 | 1.738,06 | 1.738,06 | 1.738,06 | - |
| 30. Aug. 2024 | 1.741,48 | 1.741,48 | 1.741,48 | 1.741,48 | 1.741,48 | - |
| 29. Aug. 2024 | 1.728,85 | 1.728,85 | 1.728,85 | 1.728,85 | 1.728,85 | - |
| 28. Aug. 2024 | 1.726,33 | 1.726,33 | 1.726,33 | 1.726,33 | 1.726,33 | - |
| 27. Aug. 2024 | 1.727,16 | 1.727,16 | 1.727,16 | 1.727,16 | 1.727,16 | - |
| 26. Aug. 2024 | 1.736,81 | 1.736,81 | 1.736,81 | 1.736,81 | 1.736,81 | - |
| 23. Aug. 2024 | 1.732,39 | 1.732,39 | 1.732,39 | 1.732,39 | 1.732,39 | - |
| 22. Aug. 2024 | 1.705,92 | 1.705,92 | 1.705,92 | 1.705,92 | 1.705,92 | - |
| 21. Aug. 2024 | 1.701,82 | 1.701,82 | 1.701,82 | 1.701,82 | 1.701,82 | - |
| 20. Aug. 2024 | 1.689,85 | 1.689,85 | 1.689,85 | 1.689,85 | 1.689,85 | - |
| 19. Aug. 2024 | 1.700,29 | 1.700,29 | 1.700,29 | 1.700,29 | 1.700,29 | - |
| 16. Aug. 2024 | 1.745,98 | 1.745,98 | 1.745,98 | 1.745,98 | 1.745,98 | - |
| 15. Aug. 2024 | 1.746,02 | 1.746,02 | 1.746,02 | 1.746,02 | 1.746,02 | - |
| 14. Aug. 2024 | 1.744,84 | 1.744,84 | 1.744,84 | 1.744,84 | 1.744,84 | - |
| 13. Aug. 2024 | 1.730,85 | 1.730,85 | 1.730,85 | 1.730,85 | 1.730,85 | - |
| 12. Aug. 2024 | 1.705,59 | 1.705,59 | 1.705,59 | 1.705,59 | 1.705,59 | - |
| 09. Aug. 2024 | 1.705,90 | 1.705,90 | 1.705,90 | 1.705,90 | 1.705,90 | - |
| 08. Aug. 2024 | 1.703,83 | 1.703,83 | 1.703,83 | 1.703,83 | 1.703,83 | - |
| 07. Aug. 2024 | 1.680,72 | 1.680,72 | 1.680,72 | 1.680,72 | 1.680,72 | - |
| 06. Aug. 2024 | 1.693,78 | 1.693,78 | 1.693,78 | 1.693,78 | 1.693,78 | - |
| 05. Aug. 2024 | 1.688,77 | 1.688,77 | 1.688,77 | 1.688,77 | 1.688,77 | - |
| 02. Aug. 2024 | 1.726,64 | 1.726,64 | 1.726,64 | 1.726,64 | 1.726,64 | - |
| 01. Aug. 2024 | 1.781,92 | 1.781,92 | 1.781,92 | 1.781,92 | 1.781,92 | - |
| 31. Juli 2024 | 1.810,23 | 1.810,23 | 1.810,23 | 1.810,23 | 1.810,23 | - |
| 30. Juli 2024 | 1.796,19 | 1.796,19 | 1.796,19 | 1.796,19 | 1.796,19 | - |
| 29. Juli 2024 | 1.793,11 | 1.793,11 | 1.793,11 | 1.793,11 | 1.793,11 | - |
| 26. Juli 2024 | 1.800,03 | 1.800,03 | 1.800,03 | 1.800,03 | 1.800,03 | - |
| 25. Juli 2024 | 1.780,34 | 1.780,34 | 1.780,34 | 1.780,34 | 1.780,34 | - |
| 24. Juli 2024 | 1.770,32 | 1.770,32 | 1.770,32 | 1.770,32 | 1.770,32 | - |
| 23. Juli 2024 | 1.776,66 | 1.776,66 | 1.776,66 | 1.776,66 | 1.776,66 | - |
| 22. Juli 2024 | 1.774,71 | 1.774,71 | 1.774,71 | 1.774,71 | 1.774,71 | - |
| 19. Juli 2024 | 1.766,12 | 1.766,12 | 1.766,12 | 1.766,12 | 1.766,12 | - |
| 18. Juli 2024 | 1.774,05 | 1.774,05 | 1.774,05 | 1.774,05 | 1.774,05 | - |
| 17. Juli 2024 | 1.776,70 | 1.776,70 | 1.776,70 | 1.776,70 | 1.776,70 | - |
| 16. Juli 2024 | 1.807,86 | 1.807,86 | 1.807,86 | 1.807,86 | 1.807,86 | - |
| 15. Juli 2024 | 1.764,26 | 1.764,26 | 1.764,26 | 1.764,26 | 1.764,26 | - |
| 12. Juli 2024 | 1.750,42 | 1.750,42 | 1.750,42 | 1.750,42 | 1.750,42 | - |
| 11. Juli 2024 | 1.742,79 | 1.742,79 | 1.742,79 | 1.742,79 | 1.742,79 | - |
| 10. Juli 2024 | 1.702,56 | 1.702,56 | 1.702,56 | 1.702,56 | 1.702,56 | - |
| 09. Juli 2024 | 1.690,78 | 1.690,78 | 1.690,78 | 1.690,78 | 1.690,78 | - |
| 08. Juli 2024 | 1.705,01 | 1.705,01 | 1.705,01 | 1.705,01 | 1.705,01 | - |
| 05. Juli 2024 | 1.699,63 | 1.699,63 | 1.699,63 | 1.699,63 | 1.699,63 | - |
| 04. Juli 2024 | 1.700,84 | 1.700,84 | 1.700,84 | 1.700,84 | 1.700,84 | - |
| 03. Juli 2024 | 1.703,50 | 1.703,50 | 1.703,50 | 1.703,50 | 1.703,50 | - |
| 02. Juli 2024 | 1.696,87 | 1.696,87 | 1.696,87 | 1.696,87 | 1.696,87 | - |
| 01. Juli 2024 | 1.697,64 | 1.697,64 | 1.697,64 | 1.697,64 | 1.697,64 | - |
| 28. Juni 2024 | 1.699,12 | 1.699,12 | 1.699,12 | 1.699,12 | 1.699,12 | - |
| 27. Juni 2024 | 1.689,21 | 1.689,21 | 1.689,21 | 1.689,21 | 1.689,21 | - |
| 26. Juni 2024 | 1.688,16 | 1.688,16 | 1.688,16 | 1.688,16 | 1.688,16 | - |
| 25. Juni 2024 | 1.687,09 | 1.687,09 | 1.687,09 | 1.687,09 | 1.687,09 | - |
| 24. Juni 2024 | 1.700,67 | 1.700,67 | 1.700,67 | 1.700,67 | 1.700,67 | - |
| 21. Juni 2024 | 1.689,76 | 1.689,76 | 1.689,76 | 1.689,76 | 1.689,76 | - |
| 20. Juni 2024 | 1.693,41 | 1.693,41 | 1.693,41 | 1.693,41 | 1.693,41 | - |
| 19. Juni 2024 | 1.702,75 | 1.702,75 | 1.702,75 | 1.702,75 | 1.702,75 | - |
| 18. Juni 2024 | 1.703,75 | 1.703,75 | 1.703,75 | 1.703,75 | 1.703,75 | - |
| 17. Juni 2024 | 1.710,30 | 1.710,30 | 1.710,30 | 1.710,30 | 1.710,30 | - |
| 14. Juni 2024 | 1.696,24 | 1.696,24 | 1.696,24 | 1.696,24 | 1.696,24 | - |
| 13. Juni 2024 | 1.714,41 | 1.714,41 | 1.714,41 | 1.714,41 | 1.714,41 | - |
| 12. Juni 2024 | 1.723,78 | 1.723,78 | 1.723,78 | 1.723,78 | 1.723,78 | - |
| 11. Juni 2024 | 1.712,29 | 1.712,29 | 1.712,29 | 1.712,29 | 1.712,29 | - |
| 10. Juni 2024 | 1.714,20 | 1.714,20 | 1.714,20 | 1.714,20 | 1.714,20 | - |
| 07. Juni 2024 | 1.717,56 | 1.717,56 | 1.717,56 | 1.717,56 | 1.717,56 | - |
| 06. Juni 2024 | 1.720,02 | 1.720,02 | 1.720,02 | 1.720,02 | 1.720,02 | - |
| 05. Juni 2024 | 1.723,39 | 1.723,39 | 1.723,39 | 1.723,39 | 1.723,39 | - |
| 04. Juni 2024 | 1.722,03 | 1.722,03 | 1.722,03 | 1.722,03 | 1.722,03 | - |
| 03. Juni 2024 | 1.739,82 | 1.739,82 | 1.739,82 | 1.739,82 | 1.739,82 | - |
| 31. Mai 2024 | 1.716,85 | 1.716,85 | 1.716,85 | 1.716,85 | 1.716,85 | - |
| 30. Mai 2024 | 1.713,23 | 1.713,23 | 1.713,23 | 1.713,23 | 1.713,23 | - |
| 29. Mai 2024 | 1.700,44 | 1.700,44 | 1.700,44 | 1.700,44 | 1.700,44 | - |
| 28. Mai 2024 | 1.712,87 | 1.712,87 | 1.712,87 | 1.712,87 | 1.712,87 | - |
| 27. Mai 2024 | 1.717,44 | 1.717,44 | 1.717,44 | 1.717,44 | 1.717,44 | - |
| 24. Mai 2024 | 1.720,11 | 1.720,11 | 1.720,11 | 1.720,11 | 1.720,11 | - |
| 23. Mai 2024 | 1.713,82 | 1.713,82 | 1.713,82 | 1.713,82 | 1.713,82 | - |
| 22. Mai 2024 | 1.723,14 | 1.723,14 | 1.723,14 | 1.723,14 | 1.723,14 | - |
| 21. Mai 2024 | 1.728,92 | 1.728,92 | 1.728,92 | 1.728,92 | 1.728,92 | - |
| 20. Mai 2024 | 1.725,26 | 1.725,26 | 1.725,26 | 1.725,26 | 1.725,26 | - |
| 17. Mai 2024 | 1.718,13 | 1.718,13 | 1.718,13 | 1.718,13 | 1.718,13 | - |
| 16. Mai 2024 | 1.716,43 | 1.716,43 | 1.716,43 | 1.716,43 | 1.716,43 | - |
| 15. Mai 2024 | 1.702,38 | 1.702,38 | 1.702,38 | 1.702,38 | 1.702,38 | - |
| 14. Mai 2024 | 1.702,07 | 1.702,07 | 1.702,07 | 1.702,07 | 1.702,07 | - |
| 13. Mai 2024 | 1.697,03 | 1.697,03 | 1.697,03 | 1.697,03 | 1.697,03 | - |
| 10. Mai 2024 | 1.690,98 | 1.690,98 | 1.690,98 | 1.690,98 | 1.690,98 | - |
| 09. Mai 2024 | 1.709,72 | 1.709,72 | 1.709,72 | 1.709,72 | 1.709,72 | - |
| 08. Mai 2024 | 1.709,60 | 1.709,60 | 1.709,60 | 1.709,60 | 1.709,60 | - |
| 07. Mai 2024 | 1.706,09 | 1.706,09 | 1.706,09 | 1.706,09 | 1.706,09 | - |
| 06. Mai 2024 | 1.709,83 | 1.709,83 | 1.709,83 | 1.709,83 | 1.709,83 | - |
| 03. Mai 2024 | - | - | - | - | - | - |
| 02. Mai 2024 | 1.689,68 | 1.689,68 | 1.689,68 | 1.689,68 | 1.689,68 | - |
| 30. Apr. 2024 | 1.678,25 | 1.678,25 | 1.678,25 | 1.678,25 | 1.678,25 | - |
| 29. Apr. 2024 | 1.691,49 | 1.691,49 | 1.691,49 | 1.691,49 | 1.691,49 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
