Deutsche Märkte geschlossen
Nikkei 225
38.356,06 +176,60 (+0,46%) Dow Jones 30
39.558,11 +126,60 (+0,32%) Bitcoin EUR
56.936,36 -1.393,86 (-2,39%) CMC Crypto 200
1.267,53 -23,86 (-1,85%) Nasdaq Compositive
16.511,18 +122,94 (+0,75%) S&P 500
5.246,68 +25,26 (+0,48%)
Cogefi Bonds 2026 P (0P0001R3S9.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 10:00PM CEST
Zeitraum:
14. Mai 2023 - 14. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 14. Mai 2024 | - | - | - | - | - | - |
| 13. Mai 2024 | - | - | - | - | - | - |
| 10. Mai 2024 | 1.045,18 | 1.045,18 | 1.045,18 | 1.045,18 | 1.045,18 | - |
| 09. Mai 2024 | 1.045,18 | 1.045,18 | 1.045,18 | 1.045,18 | 1.045,18 | - |
| 08. Mai 2024 | 1.044,91 | 1.044,91 | 1.044,91 | 1.044,91 | 1.044,91 | - |
| 07. Mai 2024 | 1.044,57 | 1.044,57 | 1.044,57 | 1.044,57 | 1.044,57 | - |
| 06. Mai 2024 | 1.043,74 | 1.043,74 | 1.043,74 | 1.043,74 | 1.043,74 | - |
| 03. Mai 2024 | 1.043,57 | 1.043,57 | 1.043,57 | 1.043,57 | 1.043,57 | - |
| 02. Mai 2024 | 1.042,81 | 1.042,81 | 1.042,81 | 1.042,81 | 1.042,81 | - |
| 30. Apr. 2024 | 1.042,06 | 1.042,06 | 1.042,06 | 1.042,06 | 1.042,06 | - |
| 29. Apr. 2024 | 1.042,35 | 1.042,35 | 1.042,35 | 1.042,35 | 1.042,35 | - |
| 26. Apr. 2024 | 1.041,90 | 1.041,90 | 1.041,90 | 1.041,90 | 1.041,90 | - |
| 25. Apr. 2024 | 1.041,54 | 1.041,54 | 1.041,54 | 1.041,54 | 1.041,54 | - |
| 24. Apr. 2024 | 1.041,99 | 1.041,99 | 1.041,99 | 1.041,99 | 1.041,99 | - |
| 23. Apr. 2024 | 1.041,89 | 1.041,89 | 1.041,89 | 1.041,89 | 1.041,89 | - |
| 22. Apr. 2024 | 1.041,14 | 1.041,14 | 1.041,14 | 1.041,14 | 1.041,14 | - |
| 19. Apr. 2024 | 1.040,40 | 1.040,40 | 1.040,40 | 1.040,40 | 1.040,40 | - |
| 18. Apr. 2024 | 1.040,47 | 1.040,47 | 1.040,47 | 1.040,47 | 1.040,47 | - |
| 17. Apr. 2024 | 1.039,86 | 1.039,86 | 1.039,86 | 1.039,86 | 1.039,86 | - |
| 16. Apr. 2024 | 1.039,13 | 1.039,13 | 1.039,13 | 1.039,13 | 1.039,13 | - |
| 15. Apr. 2024 | 1.041,41 | 1.041,41 | 1.041,41 | 1.041,41 | 1.041,41 | - |
| 12. Apr. 2024 | 1.042,15 | 1.042,15 | 1.042,15 | 1.042,15 | 1.042,15 | - |
| 11. Apr. 2024 | 1.041,83 | 1.041,83 | 1.041,83 | 1.041,83 | 1.041,83 | - |
| 10. Apr. 2024 | 1.042,33 | 1.042,33 | 1.042,33 | 1.042,33 | 1.042,33 | - |
| 09. Apr. 2024 | 1.042,43 | 1.042,43 | 1.042,43 | 1.042,43 | 1.042,43 | - |
| 08. Apr. 2024 | 1.041,72 | 1.041,72 | 1.041,72 | 1.041,72 | 1.041,72 | - |
| 05. Apr. 2024 | 1.041,77 | 1.041,77 | 1.041,77 | 1.041,77 | 1.041,77 | - |
| 04. Apr. 2024 | 1.042,64 | 1.042,64 | 1.042,64 | 1.042,64 | 1.042,64 | - |
| 03. Apr. 2024 | 1.041,94 | 1.041,94 | 1.041,94 | 1.041,94 | 1.041,94 | - |
| 02. Apr. 2024 | 1.041,85 | 1.041,85 | 1.041,85 | 1.041,85 | 1.041,85 | - |
| 28. März 2024 | 1.042,13 | 1.042,13 | 1.042,13 | 1.042,13 | 1.042,13 | - |
| 27. März 2024 | 1.042,04 | 1.042,04 | 1.042,04 | 1.042,04 | 1.042,04 | - |
| 26. März 2024 | 1.041,31 | 1.041,31 | 1.041,31 | 1.041,31 | 1.041,31 | - |
| 25. März 2024 | 1.040,99 | 1.040,99 | 1.040,99 | 1.040,99 | 1.040,99 | - |
| 22. März 2024 | 1.041,19 | 1.041,19 | 1.041,19 | 1.041,19 | 1.041,19 | - |
| 21. März 2024 | 1.041,27 | 1.041,27 | 1.041,27 | 1.041,27 | 1.041,27 | - |
| 20. März 2024 | 1.041,01 | 1.041,01 | 1.041,01 | 1.041,01 | 1.041,01 | - |
| 19. März 2024 | 1.040,97 | 1.040,97 | 1.040,97 | 1.040,97 | 1.040,97 | - |
| 18. März 2024 | 1.040,78 | 1.040,78 | 1.040,78 | 1.040,78 | 1.040,78 | - |
| 15. März 2024 | 1.040,65 | 1.040,65 | 1.040,65 | 1.040,65 | 1.040,65 | - |
| 14. März 2024 | 1.040,88 | 1.040,88 | 1.040,88 | 1.040,88 | 1.040,88 | - |
| 13. März 2024 | 1.040,70 | 1.040,70 | 1.040,70 | 1.040,70 | 1.040,70 | - |
| 12. März 2024 | 1.040,15 | 1.040,15 | 1.040,15 | 1.040,15 | 1.040,15 | - |
| 11. März 2024 | 1.040,02 | 1.040,02 | 1.040,02 | 1.040,02 | 1.040,02 | - |
| 08. März 2024 | 1.039,99 | 1.039,99 | 1.039,99 | 1.039,99 | 1.039,99 | - |
| 07. März 2024 | 1.038,62 | 1.038,62 | 1.038,62 | 1.038,62 | 1.038,62 | - |
| 06. März 2024 | 1.037,33 | 1.037,33 | 1.037,33 | 1.037,33 | 1.037,33 | - |
| 05. März 2024 | 1.037,41 | 1.037,41 | 1.037,41 | 1.037,41 | 1.037,41 | - |
| 04. März 2024 | 1.037,13 | 1.037,13 | 1.037,13 | 1.037,13 | 1.037,13 | - |
| 01. März 2024 | 1.036,99 | 1.036,99 | 1.036,99 | 1.036,99 | 1.036,99 | - |
| 29. Feb. 2024 | 1.036,78 | 1.036,78 | 1.036,78 | 1.036,78 | 1.036,78 | - |
| 28. Feb. 2024 | 1.037,44 | 1.037,44 | 1.037,44 | 1.037,44 | 1.037,44 | - |
| 27. Feb. 2024 | 1.037,42 | 1.037,42 | 1.037,42 | 1.037,42 | 1.037,42 | - |
| 26. Feb. 2024 | 1.037,80 | 1.037,80 | 1.037,80 | 1.037,80 | 1.037,80 | - |
| 23. Feb. 2024 | 1.038,10 | 1.038,10 | 1.038,10 | 1.038,10 | 1.038,10 | - |
| 22. Feb. 2024 | 1.037,17 | 1.037,17 | 1.037,17 | 1.037,17 | 1.037,17 | - |
| 21. Feb. 2024 | 1.036,39 | 1.036,39 | 1.036,39 | 1.036,39 | 1.036,39 | - |
| 20. Feb. 2024 | 1.036,67 | 1.036,67 | 1.036,67 | 1.036,67 | 1.036,67 | - |
| 19. Feb. 2024 | 1.036,56 | 1.036,56 | 1.036,56 | 1.036,56 | 1.036,56 | - |
| 16. Feb. 2024 | 1.037,52 | 1.037,52 | 1.037,52 | 1.037,52 | 1.037,52 | - |
| 15. Feb. 2024 | 1.037,58 | 1.037,58 | 1.037,58 | 1.037,58 | 1.037,58 | - |
| 14. Feb. 2024 | 1.037,05 | 1.037,05 | 1.037,05 | 1.037,05 | 1.037,05 | - |
| 13. Feb. 2024 | 1.036,76 | 1.036,76 | 1.036,76 | 1.036,76 | 1.036,76 | - |
| 12. Feb. 2024 | 1.037,47 | 1.037,47 | 1.037,47 | 1.037,47 | 1.037,47 | - |
| 09. Feb. 2024 | 1.036,77 | 1.036,77 | 1.036,77 | 1.036,77 | 1.036,77 | - |
| 08. Feb. 2024 | 1.036,73 | 1.036,73 | 1.036,73 | 1.036,73 | 1.036,73 | - |
| 07. Feb. 2024 | 1.036,35 | 1.036,35 | 1.036,35 | 1.036,35 | 1.036,35 | - |
| 06. Feb. 2024 | 1.036,31 | 1.036,31 | 1.036,31 | 1.036,31 | 1.036,31 | - |
| 05. Feb. 2024 | 1.036,27 | 1.036,27 | 1.036,27 | 1.036,27 | 1.036,27 | - |
| 02. Feb. 2024 | 1.037,06 | 1.037,06 | 1.037,06 | 1.037,06 | 1.037,06 | - |
| 01. Feb. 2024 | 1.036,58 | 1.036,58 | 1.036,58 | 1.036,58 | 1.036,58 | - |
| 31. Jan. 2024 | 1.036,66 | 1.036,66 | 1.036,66 | 1.036,66 | 1.036,66 | - |
| 30. Jan. 2024 | 1.036,60 | 1.036,60 | 1.036,60 | 1.036,60 | 1.036,60 | - |
| 29. Jan. 2024 | 1.036,85 | 1.036,85 | 1.036,85 | 1.036,85 | 1.036,85 | - |
| 26. Jan. 2024 | 1.036,40 | 1.036,40 | 1.036,40 | 1.036,40 | 1.036,40 | - |
| 25. Jan. 2024 | 1.036,08 | 1.036,08 | 1.036,08 | 1.036,08 | 1.036,08 | - |
| 24. Jan. 2024 | 1.035,17 | 1.035,17 | 1.035,17 | 1.035,17 | 1.035,17 | - |
| 23. Jan. 2024 | 1.034,47 | 1.034,47 | 1.034,47 | 1.034,47 | 1.034,47 | - |
| 22. Jan. 2024 | 1.034,19 | 1.034,19 | 1.034,19 | 1.034,19 | 1.034,19 | - |
| 19. Jan. 2024 | 1.032,93 | 1.032,93 | 1.032,93 | 1.032,93 | 1.032,93 | - |
| 18. Jan. 2024 | 1.033,18 | 1.033,18 | 1.033,18 | 1.033,18 | 1.033,18 | - |
| 17. Jan. 2024 | 1.032,16 | 1.032,16 | 1.032,16 | 1.032,16 | 1.032,16 | - |
| 16. Jan. 2024 | 1.033,80 | 1.033,80 | 1.033,80 | 1.033,80 | 1.033,80 | - |
| 15. Jan. 2024 | 1.034,63 | 1.034,63 | 1.034,63 | 1.034,63 | 1.034,63 | - |
| 12. Jan. 2024 | 1.036,21 | 1.036,21 | 1.036,21 | 1.036,21 | 1.036,21 | - |
| 11. Jan. 2024 | 1.035,74 | 1.035,74 | 1.035,74 | 1.035,74 | 1.035,74 | - |
| 10. Jan. 2024 | 1.034,44 | 1.034,44 | 1.034,44 | 1.034,44 | 1.034,44 | - |
| 09. Jan. 2024 | 1.033,06 | 1.033,06 | 1.033,06 | 1.033,06 | 1.033,06 | - |
| 08. Jan. 2024 | 1.032,84 | 1.032,84 | 1.032,84 | 1.032,84 | 1.032,84 | - |
| 05. Jan. 2024 | 1.032,47 | 1.032,47 | 1.032,47 | 1.032,47 | 1.032,47 | - |
| 04. Jan. 2024 | 1.033,72 | 1.033,72 | 1.033,72 | 1.033,72 | 1.033,72 | - |
| 03. Jan. 2024 | 1.034,35 | 1.034,35 | 1.034,35 | 1.034,35 | 1.034,35 | - |
| 02. Jan. 2024 | 1.036,49 | 1.036,49 | 1.036,49 | 1.036,49 | 1.036,49 | - |
| 29. Dez. 2023 | 1.036,76 | 1.036,76 | 1.036,76 | 1.036,76 | 1.036,76 | - |
| 28. Dez. 2023 | 1.036,56 | 1.036,56 | 1.036,56 | 1.036,56 | 1.036,56 | - |
| 27. Dez. 2023 | 1.036,09 | 1.036,09 | 1.036,09 | 1.036,09 | 1.036,09 | - |
| 22. Dez. 2023 | 1.036,06 | 1.036,06 | 1.036,06 | 1.036,06 | 1.036,06 | - |
| 21. Dez. 2023 | 1.036,11 | 1.036,11 | 1.036,11 | 1.036,11 | 1.036,11 | - |
| 20. Dez. 2023 | 1.035,36 | 1.035,36 | 1.035,36 | 1.035,36 | 1.035,36 | - |
| 19. Dez. 2023 | 1.034,53 | 1.034,53 | 1.034,53 | 1.034,53 | 1.034,53 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
