Deutsche Märkte öffnen in 4 Stunden 57 Minuten
Nikkei 225
37.838,24 -621,84 (-1,62%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.697,75 -2.638,95 (-4,23%) CMC Crypto 200
1.392,19 -31,91 (-2,24%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Oddo BHF Immobilier DI-EUR (0P0001C2PS.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 10:00PM CEST
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Apr. 2024 | - | - | - | - | - | - |
| 23. Apr. 2024 | 70.153,81 | 70.153,81 | 70.153,81 | 70.153,81 | 70.153,81 | - |
| 22. Apr. 2024 | 70.969,78 | 70.969,78 | 70.969,78 | 70.969,78 | 70.969,78 | - |
| 19. Apr. 2024 | 69.905,74 | 69.905,74 | 69.905,74 | 69.905,74 | 69.905,74 | - |
| 18. Apr. 2024 | 69.399,12 | 69.399,12 | 69.399,12 | 69.399,12 | 69.399,12 | - |
| 17. Apr. 2024 | 68.518,96 | 68.518,96 | 68.518,96 | 68.518,96 | 68.518,96 | - |
| 16. Apr. 2024 | 68.494,58 | 68.494,58 | 68.494,58 | 68.494,58 | 68.494,58 | - |
| 15. Apr. 2024 | 69.603,84 | 69.603,84 | 69.603,84 | 69.603,84 | 69.603,84 | - |
| 12. Apr. 2024 | 69.772,81 | 69.772,81 | 69.772,81 | 69.772,81 | 69.772,81 | - |
| 11. Apr. 2024 | 69.579,69 | 69.579,69 | 69.579,69 | 69.579,69 | 69.579,69 | - |
| 10. Apr. 2024 | 69.414,55 | 69.414,55 | 69.414,55 | 69.414,55 | 69.414,55 | - |
| 09. Apr. 2024 | 70.302,87 | 70.302,87 | 70.302,87 | 70.302,87 | 70.302,87 | - |
| 08. Apr. 2024 | 70.390,16 | 70.390,16 | 70.390,16 | 70.390,16 | 70.390,16 | - |
| 05. Apr. 2024 | 68.906,13 | 68.906,13 | 68.906,13 | 68.906,13 | 68.906,13 | - |
| 04. Apr. 2024 | 70.361,90 | 70.361,90 | 70.361,90 | 70.361,90 | 70.361,90 | - |
| 03. Apr. 2024 | 69.787,37 | 69.787,37 | 69.787,37 | 69.787,37 | 69.787,37 | - |
| 02. Apr. 2024 | 70.160,49 | 70.160,49 | 70.160,49 | 70.160,49 | 70.160,49 | - |
| 28. März 2024 | 71.709,22 | 71.709,22 | 71.709,22 | 71.709,22 | 71.709,22 | - |
| 27. März 2024 | 71.215,73 | 71.215,73 | 71.215,73 | 71.215,73 | 71.215,73 | - |
| 26. März 2024 | 70.522,05 | 70.522,05 | 70.522,05 | 70.522,05 | 70.522,05 | - |
| 25. März 2024 | 70.263,51 | 70.263,51 | 70.263,51 | 70.263,51 | 70.263,51 | - |
| 22. März 2024 | 69.941,34 | 69.941,34 | 69.941,34 | 69.941,34 | 69.941,34 | - |
| 21. März 2024 | 69.432,45 | 69.432,45 | 69.432,45 | 69.432,45 | 69.432,45 | - |
| 20. März 2024 | 68.103,89 | 68.103,89 | 68.103,89 | 68.103,89 | 68.103,89 | - |
| 19. März 2024 | 67.610,52 | 67.610,52 | 67.610,52 | 67.610,52 | 67.610,52 | - |
| 18. März 2024 | 67.210,01 | 67.210,01 | 67.210,01 | 67.210,01 | 67.210,01 | - |
| 15. März 2024 | 66.507,58 | 66.507,58 | 66.507,58 | 66.507,58 | 66.507,58 | - |
| 14. März 2024 | 67.940,00 | 67.940,00 | 67.940,00 | 67.940,00 | 67.940,00 | - |
| 13. März 2024 | 68.190,71 | 68.190,71 | 68.190,71 | 68.190,71 | 68.190,71 | - |
| 12. März 2024 | 68.235,96 | 68.235,96 | 68.235,96 | 68.235,96 | 68.235,96 | - |
| 11. März 2024 | 69.349,24 | 69.349,24 | 69.349,24 | 69.349,24 | 69.349,24 | - |
| 08. März 2024 | 68.652,49 | 68.652,49 | 68.652,49 | 68.652,49 | 68.652,49 | - |
| 07. März 2024 | 67.192,31 | 67.192,31 | 67.192,31 | 67.192,31 | 67.192,31 | - |
| 06. März 2024 | 66.175,90 | 66.175,90 | 66.175,90 | 66.175,90 | 66.175,90 | - |
| 05. März 2024 | 66.071,12 | 66.071,12 | 66.071,12 | 66.071,12 | 66.071,12 | - |
| 04. März 2024 | 66.134,50 | 66.134,50 | 66.134,50 | 66.134,50 | 66.134,50 | - |
| 01. März 2024 | 66.474,29 | 66.474,29 | 66.474,29 | 66.474,29 | 66.474,29 | - |
| 29. Feb. 2024 | 65.795,01 | 65.795,01 | 65.795,01 | 65.795,01 | 65.795,01 | - |
| 28. Feb. 2024 | 66.125,36 | 66.125,36 | 66.125,36 | 66.125,36 | 66.125,36 | - |
| 27. Feb. 2024 | 67.662,02 | 67.662,02 | 67.662,02 | 67.662,02 | 67.662,02 | - |
| 26. Feb. 2024 | 67.441,16 | 67.441,16 | 67.441,16 | 67.441,16 | 67.441,16 | - |
| 23. Feb. 2024 | 68.130,44 | 68.130,44 | 68.130,44 | 68.130,44 | 68.130,44 | - |
| 22. Feb. 2024 | 68.299,94 | 68.299,94 | 68.299,94 | 68.299,94 | 68.299,94 | - |
| 21. Feb. 2024 | 67.976,51 | 67.976,51 | 67.976,51 | 67.976,51 | 67.976,51 | - |
| 20. Feb. 2024 | 68.033,74 | 68.033,74 | 68.033,74 | 68.033,74 | 68.033,74 | - |
| 19. Feb. 2024 | 68.540,98 | 68.540,98 | 68.540,98 | 68.540,98 | 68.540,98 | - |
| 16. Feb. 2024 | 68.374,51 | 68.374,51 | 68.374,51 | 68.374,51 | 68.374,51 | - |
| 15. Feb. 2024 | 68.564,54 | 68.564,54 | 68.564,54 | 68.564,54 | 68.564,54 | - |
| 14. Feb. 2024 | 67.498,05 | 67.498,05 | 67.498,05 | 67.498,05 | 67.498,05 | - |
| 13. Feb. 2024 | 67.769,05 | 67.769,05 | 67.769,05 | 67.769,05 | 67.769,05 | - |
| 12. Feb. 2024 | 69.464,07 | 69.464,07 | 69.464,07 | 69.464,07 | 69.464,07 | - |
| 09. Feb. 2024 | 68.381,58 | 68.381,58 | 68.381,58 | 68.381,58 | 68.381,58 | - |
| 08. Feb. 2024 | 69.194,20 | 69.194,20 | 69.194,20 | 69.194,20 | 69.194,20 | - |
| 07. Feb. 2024 | 68.919,22 | 68.919,22 | 68.919,22 | 68.919,22 | 68.919,22 | - |
| 06. Feb. 2024 | 69.528,98 | 69.528,98 | 69.528,98 | 69.528,98 | 69.528,98 | - |
| 05. Feb. 2024 | 69.855,69 | 69.855,69 | 69.855,69 | 69.855,69 | 69.855,69 | - |
| 02. Feb. 2024 | 70.135,38 | 70.135,38 | 70.135,38 | 70.135,38 | 70.135,38 | - |
| 01. Feb. 2024 | 70.466,07 | 70.466,07 | 70.466,07 | 70.466,07 | 70.466,07 | - |
| 31. Jan. 2024 | 72.184,88 | 72.184,88 | 72.184,88 | 72.184,88 | 72.184,88 | - |
| 30. Jan. 2024 | 71.540,86 | 71.540,86 | 71.540,86 | 71.540,86 | 71.540,86 | - |
| 29. Jan. 2024 | 71.787,00 | 71.787,00 | 71.787,00 | 71.787,00 | 71.787,00 | - |
| 26. Jan. 2024 | 71.493,75 | 71.493,75 | 71.493,75 | 71.493,75 | 71.493,75 | - |
| 25. Jan. 2024 | 71.431,68 | 71.431,68 | 71.431,68 | 71.431,68 | 71.431,68 | - |
| 24. Jan. 2024 | 71.276,28 | 71.276,28 | 71.276,28 | 71.276,28 | 71.276,28 | - |
| 23. Jan. 2024 | 69.856,68 | 69.856,68 | 69.856,68 | 69.856,68 | 69.856,68 | - |
| 22. Jan. 2024 | 70.849,02 | 70.849,02 | 70.849,02 | 70.849,02 | 70.849,02 | - |
| 19. Jan. 2024 | 70.356,40 | 70.356,40 | 70.356,40 | 70.356,40 | 70.356,40 | - |
| 18. Jan. 2024 | 70.359,47 | 70.359,47 | 70.359,47 | 70.359,47 | 70.359,47 | - |
| 17. Jan. 2024 | 70.545,80 | 70.545,80 | 70.545,80 | 70.545,80 | 70.545,80 | - |
| 16. Jan. 2024 | 72.295,98 | 72.295,98 | 72.295,98 | 72.295,98 | 72.295,98 | - |
| 15. Jan. 2024 | 72.927,21 | 72.927,21 | 72.927,21 | 72.927,21 | 72.927,21 | - |
| 12. Jan. 2024 | 73.145,45 | 73.145,45 | 73.145,45 | 73.145,45 | 73.145,45 | - |
| 11. Jan. 2024 | 72.055,36 | 72.055,36 | 72.055,36 | 72.055,36 | 72.055,36 | - |
| 10. Jan. 2024 | 72.915,05 | 72.915,05 | 72.915,05 | 72.915,05 | 72.915,05 | - |
| 09. Jan. 2024 | 72.394,40 | 72.394,40 | 72.394,40 | 72.394,40 | 72.394,40 | - |
| 08. Jan. 2024 | 72.956,54 | 72.956,54 | 72.956,54 | 72.956,54 | 72.956,54 | - |
| 05. Jan. 2024 | 72.926,32 | 72.926,32 | 72.926,32 | 72.926,32 | 72.926,32 | - |
| 04. Jan. 2024 | 73.481,90 | 73.481,90 | 73.481,90 | 73.481,90 | 73.481,90 | - |
| 03. Jan. 2024 | 73.134,94 | 73.134,94 | 73.134,94 | 73.134,94 | 73.134,94 | - |
| 02. Jan. 2024 | 74.320,67 | 74.320,67 | 74.320,67 | 74.320,67 | 74.320,67 | - |
| 29. Dez. 2023 | 74.902,29 | 74.902,29 | 74.902,29 | 74.902,29 | 74.902,29 | - |
| 28. Dez. 2023 | 75.544,97 | 75.544,97 | 75.544,97 | 75.544,97 | 75.544,97 | - |
| 27. Dez. 2023 | 75.644,18 | 75.644,18 | 75.644,18 | 75.644,18 | 75.644,18 | - |
| 22. Dez. 2023 | 74.662,72 | 74.662,72 | 74.662,72 | 74.662,72 | 74.662,72 | - |
| 21. Dez. 2023 | 74.433,90 | 74.433,90 | 74.433,90 | 74.433,90 | 74.433,90 | - |
| 20. Dez. 2023 | 75.024,84 | 75.024,84 | 75.024,84 | 75.024,84 | 75.024,84 | - |
| 19. Dez. 2023 | 74.296,27 | 74.296,27 | 74.296,27 | 74.296,27 | 74.296,27 | - |
| 18. Dez. 2023 | 73.643,32 | 73.643,32 | 73.643,32 | 73.643,32 | 73.643,32 | - |
| 15. Dez. 2023 | 73.718,23 | 73.718,23 | 73.718,23 | 73.718,23 | 73.718,23 | - |
| 14. Dez. 2023 | 74.236,74 | 74.236,74 | 74.236,74 | 74.236,74 | 74.236,74 | - |
| 13. Dez. 2023 | 70.587,70 | 70.587,70 | 70.587,70 | 70.587,70 | 70.587,70 | - |
| 12. Dez. 2023 | 70.254,29 | 70.254,29 | 70.254,29 | 70.254,29 | 70.254,29 | - |
| 11. Dez. 2023 | 71.057,58 | 71.057,58 | 71.057,58 | 71.057,58 | 71.057,58 | - |
| 08. Dez. 2023 | 70.838,25 | 70.838,25 | 70.838,25 | 70.838,25 | 70.838,25 | - |
| 07. Dez. 2023 | 71.175,02 | 71.175,02 | 71.175,02 | 71.175,02 | 71.175,02 | - |
| 06. Dez. 2023 | 71.865,93 | 71.865,93 | 71.865,93 | 71.865,93 | 71.865,93 | - |
| 05. Dez. 2023 | 71.169,32 | 71.169,32 | 71.169,32 | 71.169,32 | 71.169,32 | - |
| 04. Dez. 2023 | 70.169,53 | 70.169,53 | 70.169,53 | 70.169,53 | 70.169,53 | - |
| 01. Dez. 2023 | 69.743,73 | 69.743,73 | 69.743,73 | 69.743,73 | 69.743,73 | - |
| 30. Nov. 2023 | 68.227,42 | 68.227,42 | 68.227,42 | 68.227,42 | 68.227,42 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
