Deutsche Märkte schließen in 6 Stunden 5 Minuten
DAX
17.983,17 -105,53 (-0,58%) Euro Stoxx 50
4.968,20 -21,68 (-0,43%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.338,20 -0,20 (-0,01%) EUR/USD
1,0725 +0,0024 (+0,23%) Bitcoin EUR
59.763,27 -2.265,32 (-3,65%)
Vanguard FTSE 100 Idx Unit Tr £ Inc (0P00018XAQ.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Ab 09:00PM BST. Markt geöffnet.
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Apr. 2024 | - | - | - | - | - | - |
| 24. Apr. 2024 | 12.102,90 | 12.102,90 | 12.102,90 | 12.102,90 | 12.102,90 | - |
| 23. Apr. 2024 | 12.050,62 | 12.050,62 | 12.050,62 | 12.050,62 | 12.050,62 | - |
| 22. Apr. 2024 | 12.019,54 | 12.019,54 | 12.019,54 | 12.019,54 | 12.019,54 | - |
| 19. Apr. 2024 | 11.885,56 | 11.885,56 | 11.885,56 | 11.885,56 | 11.885,56 | - |
| 18. Apr. 2024 | 11.799,49 | 11.799,49 | 11.799,49 | 11.799,49 | 11.799,49 | - |
| 17. Apr. 2024 | 11.748,63 | 11.748,63 | 11.748,63 | 11.748,63 | 11.748,63 | - |
| 16. Apr. 2024 | 11.764,42 | 11.764,42 | 11.764,42 | 11.764,42 | 11.764,42 | - |
| 15. Apr. 2024 | 11.982,83 | 11.982,83 | 11.982,83 | 11.982,83 | 11.982,83 | - |
| 12. Apr. 2024 | 12.028,31 | 12.028,31 | 12.028,31 | 12.028,31 | 12.028,31 | - |
| 11. Apr. 2024 | 11.919,96 | 11.919,96 | 11.919,96 | 11.919,96 | 11.919,96 | - |
| 10. Apr. 2024 | 11.898,56 | 11.898,56 | 11.898,56 | 11.898,56 | 11.898,56 | - |
| 09. Apr. 2024 | 11.916,81 | 11.916,81 | 11.916,81 | 11.916,81 | 11.916,81 | - |
| 08. Apr. 2024 | 11.871,83 | 11.871,83 | 11.871,83 | 11.871,83 | 11.871,83 | - |
| 05. Apr. 2024 | 11.881,51 | 11.881,51 | 11.881,51 | 11.881,51 | 11.881,51 | - |
| 04. Apr. 2024 | 11.978,65 | 11.978,65 | 11.978,65 | 11.978,65 | 11.978,65 | - |
| 03. Apr. 2024 | 11.917,68 | 11.917,68 | 11.917,68 | 11.917,68 | 11.917,68 | - |
| 02. Apr. 2024 | 11.914,41 | 11.914,41 | 11.914,41 | 11.914,41 | 11.914,41 | - |
| 28. März 2024 | 11.940,88 | 11.940,88 | 11.940,88 | 11.940,88 | 11.940,88 | - |
| 27. März 2024 | 11.845,94 | 11.845,94 | 11.845,94 | 11.845,94 | 11.845,94 | - |
| 26. März 2024 | 11.844,52 | 11.844,52 | 11.844,52 | 11.844,52 | 11.844,52 | - |
| 25. März 2024 | 11.824,54 | 11.824,54 | 11.824,54 | 11.824,54 | 11.824,54 | - |
| 22. März 2024 | 11.844,69 | 11.844,69 | 11.844,69 | 11.844,69 | 11.844,69 | - |
| 21. März 2024 | 11.772,23 | 11.772,23 | 11.772,23 | 11.772,23 | 11.772,23 | - |
| 20. März 2024 | 11.545,85 | 11.545,85 | 11.545,85 | 11.545,85 | 11.545,85 | - |
| 19. März 2024 | 11.603,68 | 11.603,68 | 11.603,68 | 11.603,68 | 11.603,68 | - |
| 18. März 2024 | 11.523,65 | 11.523,65 | 11.523,65 | 11.523,65 | 11.523,65 | - |
| 15. März 2024 | 11.531,03 | 11.531,03 | 11.531,03 | 11.531,03 | 11.531,03 | - |
| 14. März 2024 | 11.554,50 | 11.554,50 | 11.554,50 | 11.554,50 | 11.554,50 | - |
| 13. März 2024 | 11.588,29 | 11.588,29 | 11.588,29 | 11.588,29 | 11.588,29 | - |
| 12. März 2024 | 11.552,04 | 11.552,04 | 11.552,04 | 11.552,04 | 11.552,04 | - |
| 11. März 2024 | 11.490,83 | 11.490,83 | 11.490,83 | 11.490,83 | 11.490,83 | - |
| 08. März 2024 | 11.420,55 | 11.420,55 | 11.420,55 | 11.420,55 | 11.420,55 | - |
| 07. März 2024 | 11.469,63 | 11.469,63 | 11.469,63 | 11.469,63 | 11.469,63 | - |
| 06. März 2024 | 11.406,36 | 11.406,36 | 11.406,36 | 11.406,36 | 11.406,36 | - |
| 05. März 2024 | 11.357,11 | 11.357,11 | 11.357,11 | 11.357,11 | 11.357,11 | - |
| 04. März 2024 | 11.404,03 | 11.404,03 | 11.404,03 | 11.404,03 | 11.404,03 | - |
| 01. März 2024 | 11.467,27 | 11.467,27 | 11.467,27 | 11.467,27 | 11.467,27 | - |
| 29. Feb. 2024 | 11.333,06 | 11.333,06 | 11.333,06 | 11.333,06 | 11.333,06 | - |
| 28. Feb. 2024 | 11.371,86 | 11.371,86 | 11.371,86 | 11.371,86 | 11.371,86 | - |
| 27. Feb. 2024 | 11.402,60 | 11.402,60 | 11.402,60 | 11.402,60 | 11.402,60 | - |
| 26. Feb. 2024 | 11.460,41 | 11.460,41 | 11.460,41 | 11.460,41 | 11.460,41 | - |
| 23. Feb. 2024 | 11.437,26 | 11.437,26 | 11.437,26 | 11.437,26 | 11.437,26 | - |
| 22. Feb. 2024 | 11.460,71 | 11.460,71 | 11.460,71 | 11.460,71 | 11.460,71 | - |
| 21. Feb. 2024 | 11.348,54 | 11.348,54 | 11.348,54 | 11.348,54 | 11.348,54 | - |
| 20. Feb. 2024 | 11.488,24 | 11.488,24 | 11.488,24 | 11.488,24 | 11.488,24 | - |
| 19. Feb. 2024 | 11.446,07 | 11.446,07 | 11.446,07 | 11.446,07 | 11.446,07 | - |
| 16. Feb. 2024 | 11.421,25 | 11.421,25 | 11.421,25 | 11.421,25 | 11.421,25 | - |
| 15. Feb. 2024 | 11.252,19 | 11.252,19 | 11.252,19 | 11.252,19 | 11.252,19 | - |
| 14. Feb. 2024 | 11.244,59 | 11.244,59 | 11.244,59 | 11.244,59 | 11.244,59 | - |
| 13. Feb. 2024 | 11.106,87 | 11.106,87 | 11.106,87 | 11.106,87 | 11.106,87 | - |
| 12. Feb. 2024 | 11.197,80 | 11.197,80 | 11.197,80 | 11.197,80 | 11.197,80 | - |
| 09. Feb. 2024 | 11.196,21 | 11.196,21 | 11.196,21 | 11.196,21 | 11.196,21 | - |
| 08. Feb. 2024 | 11.285,09 | 11.285,09 | 11.285,09 | 11.285,09 | 11.285,09 | - |
| 07. Feb. 2024 | 11.279,50 | 11.279,50 | 11.279,50 | 11.279,50 | 11.279,50 | - |
| 06. Feb. 2024 | 11.412,36 | 11.412,36 | 11.412,36 | 11.412,36 | 11.412,36 | - |
| 05. Feb. 2024 | 11.310,81 | 11.310,81 | 11.310,81 | 11.310,81 | 11.310,81 | - |
| 02. Feb. 2024 | 11.314,90 | 11.314,90 | 11.314,90 | 11.314,90 | 11.314,90 | - |
| 01. Feb. 2024 | 11.324,44 | 11.324,44 | 11.324,44 | 11.324,44 | 11.324,44 | - |
| 31. Jan. 2024 | 11.281,52 | 11.281,52 | 11.281,52 | 11.281,52 | 11.281,52 | - |
| 30. Jan. 2024 | 11.334,52 | 11.334,52 | 11.334,52 | 11.334,52 | 11.334,52 | - |
| 29. Jan. 2024 | 11.284,64 | 11.284,64 | 11.284,64 | 11.284,64 | 11.284,64 | - |
| 26. Jan. 2024 | 11.288,38 | 11.288,38 | 11.288,38 | 11.288,38 | 11.288,38 | - |
| 25. Jan. 2024 | 11.132,50 | 11.132,50 | 11.132,50 | 11.132,50 | 11.132,50 | - |
| 24. Jan. 2024 | 11.184,13 | 11.184,13 | 11.184,13 | 11.184,13 | 11.184,13 | - |
| 23. Jan. 2024 | 11.121,88 | 11.121,88 | 11.121,88 | 11.121,88 | 11.121,88 | - |
| 22. Jan. 2024 | 11.124,80 | 11.124,80 | 11.124,80 | 11.124,80 | 11.124,80 | - |
| 19. Jan. 2024 | 11.086,41 | 11.086,41 | 11.086,41 | 11.086,41 | 11.086,41 | - |
| 18. Jan. 2024 | 11.082,12 | 11.082,12 | 11.082,12 | 11.082,12 | 11.082,12 | - |
| 17. Jan. 2024 | 11.059,90 | 11.059,90 | 11.059,90 | 11.059,90 | 11.059,90 | - |
| 16. Jan. 2024 | 11.226,41 | 11.226,41 | 11.226,41 | 11.226,41 | 11.226,41 | - |
| 15. Jan. 2024 | 11.225,83 | 11.225,83 | 11.225,83 | 11.225,83 | 11.225,83 | - |
| 12. Jan. 2024 | 11.270,39 | 11.270,39 | 11.270,39 | 11.270,39 | 11.270,39 | - |
| 11. Jan. 2024 | 11.199,02 | 11.199,02 | 11.199,02 | 11.199,02 | 11.199,02 | - |
| 10. Jan. 2024 | 11.307,75 | 11.307,75 | 11.307,75 | 11.307,75 | 11.307,75 | - |
| 09. Jan. 2024 | 11.411,01 | 11.411,01 | 11.411,01 | 11.411,01 | 11.411,01 | - |
| 08. Jan. 2024 | 11.426,02 | 11.426,02 | 11.426,02 | 11.426,02 | 11.426,02 | - |
| 05. Jan. 2024 | 11.419,31 | 11.419,31 | 11.419,31 | 11.419,31 | 11.419,31 | - |
| 04. Jan. 2024 | 11.413,15 | 11.413,15 | 11.413,15 | 11.413,15 | 11.413,15 | - |
| 03. Jan. 2024 | 11.407,45 | 11.407,45 | 11.407,45 | 11.407,45 | 11.407,45 | - |
| 02. Jan. 2024 | 11.409,42 | 11.409,42 | 11.409,42 | 11.409,42 | 11.409,42 | - |
| 29. Dez. 2023 | 11.428,14 | 11.428,14 | 11.428,14 | 11.428,14 | 11.428,14 | - |
| 28. Dez. 2023 | 11.467,42 | 11.467,42 | 11.467,42 | 11.467,42 | 11.467,42 | - |
| 27. Dez. 2023 | 11.469,91 | 11.469,91 | 11.469,91 | 11.469,91 | 11.469,91 | - |
| 22. Dez. 2023 | 11.374,69 | 11.374,69 | 11.374,69 | 11.374,69 | 11.374,69 | - |
| 21. Dez. 2023 | 11.369,41 | 11.369,41 | 11.369,41 | 11.369,41 | 11.369,41 | - |
| 20. Dez. 2023 | 11.447,92 | 11.447,92 | 11.447,92 | 11.447,92 | 11.447,92 | - |
| 19. Dez. 2023 | 11.277,37 | 11.277,37 | 11.277,37 | 11.277,37 | 11.277,37 | - |
| 18. Dez. 2023 | 11.297,70 | 11.297,70 | 11.297,70 | 11.297,70 | 11.297,70 | - |
| 15. Dez. 2023 | 11.186,59 | 11.186,59 | 11.186,59 | 11.186,59 | 11.186,59 | - |
| 14. Dez. 2023 | 11.293,89 | 11.293,89 | 11.293,89 | 11.293,89 | 11.293,89 | - |
| 13. Dez. 2023 | 11.144,03 | 11.144,03 | 11.144,03 | 11.144,03 | 11.144,03 | - |
| 12. Dez. 2023 | 11.135,67 | 11.135,67 | 11.135,67 | 11.135,67 | 11.135,67 | - |
| 11. Dez. 2023 | 11.193,42 | 11.193,42 | 11.193,42 | 11.193,42 | 11.193,42 | - |
| 08. Dez. 2023 | 11.153,00 | 11.153,00 | 11.153,00 | 11.153,00 | 11.153,00 | - |
| 07. Dez. 2023 | 11.092,93 | 11.092,93 | 11.092,93 | 11.092,93 | 11.092,93 | - |
| 06. Dez. 2023 | 11.149,57 | 11.149,57 | 11.149,57 | 11.149,57 | 11.149,57 | - |
| 05. Dez. 2023 | 11.111,31 | 11.111,31 | 11.111,31 | 11.111,31 | 11.111,31 | - |
| 04. Dez. 2023 | 11.091,16 | 11.091,16 | 11.091,16 | 11.091,16 | 11.091,16 | - |
| 01. Dez. 2023 | 11.170,06 | 11.170,06 | 11.170,06 | 11.170,06 | 11.170,06 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
