Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.827,31 +269,20 (+0,68%) Bitcoin EUR
60.117,35 +3.807,22 (+6,76%) CMC Crypto 200
1.376,40 +108,45 (+8,56%) Nasdaq Compositive
16.723,70 +212,52 (+1,29%) S&P 500
5.300,51 +53,83 (+1,03%)
SVS Aubrey Citadel Fund A USD Inc (0P0001Q2S7)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 04:00PM EDT. Markt geöffnet.
Zeitraum:
15. Mai 2023 - 15. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 15. Mai 2024 | - | - | - | - | - | - |
| 14. Mai 2024 | - | - | - | - | - | - |
| 13. Mai 2024 | 1,1990 | 1,1990 | 1,1990 | 1,1990 | 1,1990 | - |
| 10. Mai 2024 | 1,1970 | 1,1970 | 1,1970 | 1,1970 | 1,1970 | - |
| 09. Mai 2024 | 1,1970 | 1,1970 | 1,1970 | 1,1970 | 1,1970 | - |
| 08. Mai 2024 | 1,1940 | 1,1940 | 1,1940 | 1,1940 | 1,1940 | - |
| 07. Mai 2024 | 1,1990 | 1,1990 | 1,1990 | 1,1990 | 1,1990 | - |
| 06. Mai 2024 | - | - | - | - | - | - |
| 03. Mai 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 02. Mai 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 01. Mai 2024 | 1,1730 | 1,1730 | 1,1730 | 1,1730 | 1,1730 | - |
| 30. Apr. 2024 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | - |
| 29. Apr. 2024 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | - |
| 26. Apr. 2024 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | - |
| 25. Apr. 2024 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | - |
| 24. Apr. 2024 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | - |
| 23. Apr. 2024 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | - |
| 22. Apr. 2024 | 1,1560 | 1,1560 | 1,1560 | 1,1560 | 1,1560 | - |
| 19. Apr. 2024 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | - |
| 18. Apr. 2024 | 1,1590 | 1,1590 | 1,1590 | 1,1590 | 1,1590 | - |
| 17. Apr. 2024 | 1,1530 | 1,1530 | 1,1530 | 1,1530 | 1,1530 | - |
| 16. Apr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 15. Apr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 12. Apr. 2024 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | - |
| 11. Apr. 2024 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | - |
| 10. Apr. 2024 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | - |
| 09. Apr. 2024 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | - |
| 08. Apr. 2024 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | - |
| 05. Apr. 2024 | 1,1790 | 1,1790 | 1,1790 | 1,1790 | 1,1790 | - |
| 04. Apr. 2024 | 1,1870 | 1,1870 | 1,1870 | 1,1870 | 1,1870 | - |
| 03. Apr. 2024 | 1,1790 | 1,1790 | 1,1790 | 1,1790 | 1,1790 | - |
| 02. Apr. 2024 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | - |
| 02. Apr. 2024 | 0.01049 Dividende | |||||
| 01. Apr. 2024 | - | - | - | - | - | - |
| 28. März 2024 | 1,1970 | 1,1970 | 1,1970 | 1,1970 | 1,1970 | - |
| 27. März 2024 | 1,1930 | 1,1930 | 1,1930 | 1,1930 | 1,1930 | - |
| 26. März 2024 | 1,1870 | 1,1870 | 1,1870 | 1,1870 | 1,1870 | - |
| 25. März 2024 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | - |
| 22. März 2024 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | - |
| 21. März 2024 | 1,1870 | 1,1870 | 1,1870 | 1,1870 | 1,1870 | - |
| 20. März 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | - |
| 19. März 2024 | 1,1790 | 1,1790 | 1,1790 | 1,1790 | 1,1790 | - |
| 18. März 2024 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | - |
| 15. März 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | - |
| 14. März 2024 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | - |
| 13. März 2024 | 1,1930 | 1,1930 | 1,1930 | 1,1930 | 1,1930 | - |
| 12. März 2024 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | - |
| 11. März 2024 | 1,1940 | 1,1940 | 1,1940 | 1,1940 | 1,1940 | - |
| 08. März 2024 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | - |
| 07. März 2024 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | - |
| 06. März 2024 | 1,1910 | 1,1910 | 1,1910 | 1,1910 | 1,1910 | - |
| 05. März 2024 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | - |
| 04. März 2024 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | - |
| 01. März 2024 | 1,1730 | 1,1730 | 1,1730 | 1,1730 | 1,1730 | - |
| 29. Feb. 2024 | 1,1670 | 1,1670 | 1,1670 | 1,1670 | 1,1670 | - |
| 28. Feb. 2024 | 1,1610 | 1,1610 | 1,1610 | 1,1610 | 1,1610 | - |
| 27. Feb. 2024 | 1,1670 | 1,1670 | 1,1670 | 1,1670 | 1,1670 | - |
| 26. Feb. 2024 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | - |
| 23. Feb. 2024 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | - |
| 22. Feb. 2024 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | - |
| 21. Feb. 2024 | 1,1610 | 1,1610 | 1,1610 | 1,1610 | 1,1610 | - |
| 20. Feb. 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | - |
| 16. Feb. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 15. Feb. 2024 | 1,1560 | 1,1560 | 1,1560 | 1,1560 | 1,1560 | - |
| 14. Feb. 2024 | 1,1490 | 1,1490 | 1,1490 | 1,1490 | 1,1490 | - |
| 13. Feb. 2024 | 1,1480 | 1,1480 | 1,1480 | 1,1480 | 1,1480 | - |
| 12. Feb. 2024 | 1,1570 | 1,1570 | 1,1570 | 1,1570 | 1,1570 | - |
| 09. Feb. 2024 | 1,1540 | 1,1540 | 1,1540 | 1,1540 | 1,1540 | - |
| 08. Feb. 2024 | 1,1540 | 1,1540 | 1,1540 | 1,1540 | 1,1540 | - |
| 07. Feb. 2024 | 1,1590 | 1,1590 | 1,1590 | 1,1590 | 1,1590 | - |
| 06. Feb. 2024 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | - |
| 05. Feb. 2024 | 1,1480 | 1,1480 | 1,1480 | 1,1480 | 1,1480 | - |
| 02. Feb. 2024 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | - |
| 01. Feb. 2024 | 1,1730 | 1,1730 | 1,1730 | 1,1730 | 1,1730 | - |
| 31. Jan. 2024 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | - |
| 30. Jan. 2024 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | - |
| 29. Jan. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 26. Jan. 2024 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | - |
| 25. Jan. 2024 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | - |
| 24. Jan. 2024 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | - |
| 23. Jan. 2024 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | - |
| 22. Jan. 2024 | 1,1670 | 1,1670 | 1,1670 | 1,1670 | 1,1670 | - |
| 19. Jan. 2024 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | - |
| 18. Jan. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 17. Jan. 2024 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | - |
| 16. Jan. 2024 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | - |
| 12. Jan. 2024 | 1,1910 | 1,1910 | 1,1910 | 1,1910 | 1,1910 | - |
| 11. Jan. 2024 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | - |
| 10. Jan. 2024 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | - |
| 09. Jan. 2024 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | - |
| 08. Jan. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 05. Jan. 2024 | 1,1870 | 1,1870 | 1,1870 | 1,1870 | 1,1870 | - |
| 04. Jan. 2024 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | - |
| 03. Jan. 2024 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | - |
| 02. Jan. 2024 | 1,1970 | 1,1970 | 1,1970 | 1,1970 | 1,1970 | - |
| 02. Jan. 2024 | 0.00858 Dividende | |||||
| 29. Dez. 2023 | 1,2170 | 1,2170 | 1,2170 | 1,2170 | 1,2084 | - |
| 28. Dez. 2023 | 1,2210 | 1,2210 | 1,2210 | 1,2210 | 1,2124 | - |
| 27. Dez. 2023 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | 1,2154 | - |
| 26. Dez. 2023 | - | - | - | - | - | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
