Deutsche Märkte schließen in 6 Stunden 43 Minuten
DAX
17.925,66 -6,51 (-0,04%) Euro Stoxx 50
4.898,36 -22,86 (-0,46%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.315,10 +4,10 (+0,18%) EUR/USD
1,0710 -0,0008 (-0,07%) Bitcoin EUR
53.987,85 +953,46 (+1,80%)
Eles SpA (1EP.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 10:30AM CEST. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 1,9500 | 2,1200 | 1,9500 | 2,1200 | 2,1200 | - |
| 30. Apr. 2024 | 1,9350 | 1,9850 | 1,9250 | 1,9550 | 1,9550 | - |
| 29. Apr. 2024 | 1,9650 | 1,9750 | 1,9150 | 1,9150 | 1,9150 | - |
| 26. Apr. 2024 | 1,9650 | 2,0000 | 1,9500 | 1,9850 | 1,9850 | - |
| 25. Apr. 2024 | 1,9100 | 2,0100 | 1,9100 | 1,9550 | 1,9550 | - |
| 24. Apr. 2024 | 1,9750 | 2,0100 | 1,9500 | 1,9500 | 1,9500 | - |
| 23. Apr. 2024 | 1,9500 | 2,0000 | 1,9350 | 1,9650 | 1,9650 | - |
| 22. Apr. 2024 | 1,9850 | 2,0400 | 1,9300 | 1,9300 | 1,9300 | - |
| 19. Apr. 2024 | 1,8050 | 1,9750 | 1,7950 | 1,9750 | 1,9750 | 1.000 |
| 18. Apr. 2024 | 1,6750 | 1,8300 | 1,6750 | 1,8250 | 1,8250 | - |
| 17. Apr. 2024 | 1,6950 | 1,7200 | 1,6750 | 1,6850 | 1,6850 | - |
| 16. Apr. 2024 | 1,7250 | 1,7550 | 1,7150 | 1,7300 | 1,7300 | - |
| 15. Apr. 2024 | 1,7250 | 1,8000 | 1,7200 | 1,7900 | 1,7900 | - |
| 12. Apr. 2024 | 1,6700 | 1,7500 | 1,6700 | 1,7200 | 1,7200 | - |
| 11. Apr. 2024 | 1,6400 | 1,6550 | 1,5800 | 1,6250 | 1,6250 | - |
| 10. Apr. 2024 | 1,6350 | 1,6650 | 1,6350 | 1,6500 | 1,6500 | - |
| 09. Apr. 2024 | 1,6750 | 1,6950 | 1,6350 | 1,6500 | 1,6500 | - |
| 08. Apr. 2024 | 1,5850 | 1,5950 | 1,5850 | 1,5950 | 1,5950 | - |
| 05. Apr. 2024 | 1,6250 | 1,6350 | 1,5750 | 1,5850 | 1,5850 | - |
| 04. Apr. 2024 | 1,6300 | 1,6400 | 1,6300 | 1,6350 | 1,6350 | - |
| 03. Apr. 2024 | 1,6650 | 1,6650 | 1,6200 | 1,6450 | 1,6450 | - |
| 02. Apr. 2024 | 1,7450 | 1,7450 | 1,6750 | 1,6750 | 1,6750 | - |
| 28. März 2024 | 1,7650 | 1,7900 | 1,7500 | 1,7700 | 1,7700 | - |
| 27. März 2024 | 1,7750 | 1,8000 | 1,7550 | 1,7600 | 1,7600 | - |
| 26. März 2024 | 1,7800 | 1,8650 | 1,7800 | 1,8150 | 1,8150 | - |
| 25. März 2024 | 1,7700 | 1,8650 | 1,7700 | 1,8500 | 1,8500 | - |
| 22. März 2024 | 1,7050 | 1,7800 | 1,6400 | 1,7800 | 1,7800 | - |
| 21. März 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 20. März 2024 | 1,4700 | 1,4800 | 1,4500 | 1,4700 | 1,4700 | - |
| 19. März 2024 | 1,3600 | 1,4700 | 1,3500 | 1,4500 | 1,4500 | - |
| 18. März 2024 | 1,3350 | 1,3950 | 1,3350 | 1,3650 | 1,3650 | - |
| 15. März 2024 | 1,3450 | 1,3450 | 1,3350 | 1,3450 | 1,3450 | - |
| 14. März 2024 | 1,3250 | 1,3600 | 1,3250 | 1,3600 | 1,3600 | - |
| 13. März 2024 | 1,3150 | 1,3400 | 1,3150 | 1,3350 | 1,3350 | - |
| 12. März 2024 | 1,3350 | 1,3350 | 1,3150 | 1,3200 | 1,3200 | - |
| 11. März 2024 | 1,3400 | 1,3650 | 1,3400 | 1,3450 | 1,3450 | - |
| 08. März 2024 | 1,3800 | 1,3800 | 1,3650 | 1,3800 | 1,3800 | - |
| 07. März 2024 | 1,4300 | 1,4500 | 1,3800 | 1,3850 | 1,3850 | - |
| 06. März 2024 | 1,3900 | 1,4450 | 1,3900 | 1,4450 | 1,4450 | - |
| 05. März 2024 | 1,4150 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | - |
| 04. März 2024 | 1,4450 | 1,4700 | 1,4200 | 1,4200 | 1,4200 | - |
| 01. März 2024 | 1,4350 | 1,4800 | 1,4050 | 1,4650 | 1,4650 | - |
| 29. Feb. 2024 | 1,5200 | 1,5200 | 1,4350 | 1,4450 | 1,4450 | - |
| 28. Feb. 2024 | 1,4950 | 1,6400 | 1,4950 | 1,5400 | 1,5400 | - |
| 27. Feb. 2024 | 1,4450 | 1,5350 | 1,4450 | 1,5000 | 1,5000 | - |
| 26. Feb. 2024 | 1,3650 | 1,4700 | 1,3650 | 1,4400 | 1,4400 | - |
| 23. Feb. 2024 | 1,3150 | 1,3650 | 1,3150 | 1,3600 | 1,3600 | - |
| 22. Feb. 2024 | 1,2900 | 1,3200 | 1,2900 | 1,3150 | 1,3150 | - |
| 21. Feb. 2024 | 1,2750 | 1,3300 | 1,2750 | 1,3000 | 1,3000 | - |
| 20. Feb. 2024 | 1,3350 | 1,3450 | 1,2750 | 1,2750 | 1,2750 | - |
| 19. Feb. 2024 | 1,3050 | 1,3350 | 1,3050 | 1,3350 | 1,3350 | - |
| 16. Feb. 2024 | 1,3200 | 1,3250 | 1,3100 | 1,3200 | 1,3200 | - |
| 15. Feb. 2024 | 1,3050 | 1,3250 | 1,3050 | 1,3250 | 1,3250 | - |
| 14. Feb. 2024 | 1,3000 | 1,3150 | 1,2950 | 1,3000 | 1,3000 | - |
| 13. Feb. 2024 | 1,3150 | 1,3250 | 1,3050 | 1,3050 | 1,3050 | - |
| 12. Feb. 2024 | 1,2850 | 1,3150 | 1,2850 | 1,3000 | 1,3000 | - |
| 09. Feb. 2024 | 1,2200 | 1,2900 | 1,2050 | 1,2850 | 1,2850 | - |
| 08. Feb. 2024 | 1,2350 | 1,2350 | 1,2100 | 1,2100 | 1,2100 | - |
| 07. Feb. 2024 | 1,2650 | 1,2700 | 1,2500 | 1,2500 | 1,2500 | - |
| 06. Feb. 2024 | 1,2750 | 1,2900 | 1,2700 | 1,2700 | 1,2700 | - |
| 05. Feb. 2024 | 1,3400 | 1,3450 | 1,3150 | 1,3150 | 1,3150 | - |
| 02. Feb. 2024 | 1,3200 | 1,3450 | 1,3200 | 1,3400 | 1,3400 | - |
| 01. Feb. 2024 | 1,3250 | 1,3400 | 1,3250 | 1,3300 | 1,3300 | - |
| 31. Jan. 2024 | 1,3100 | 1,3300 | 1,3100 | 1,3300 | 1,3300 | - |
| 30. Jan. 2024 | 1,3350 | 1,3350 | 1,3100 | 1,3250 | 1,3250 | - |
| 29. Jan. 2024 | 1,3350 | 1,3500 | 1,3250 | 1,3400 | 1,3400 | - |
| 26. Jan. 2024 | 1,3400 | 1,3700 | 1,3400 | 1,3450 | 1,3450 | - |
| 25. Jan. 2024 | 1,3500 | 1,3700 | 1,3500 | 1,3650 | 1,3650 | - |
| 24. Jan. 2024 | 1,3550 | 1,3850 | 1,3350 | 1,3650 | 1,3650 | - |
| 23. Jan. 2024 | 1,3450 | 1,3550 | 1,3450 | 1,3500 | 1,3500 | - |
| 22. Jan. 2024 | 1,3200 | 1,3500 | 1,3200 | 1,3500 | 1,3500 | - |
| 19. Jan. 2024 | 1,3050 | 1,3250 | 1,3050 | 1,3250 | 1,3250 | - |
| 18. Jan. 2024 | 1,3000 | 1,3100 | 1,3000 | 1,3050 | 1,3050 | - |
| 17. Jan. 2024 | 1,3000 | 1,3200 | 1,3000 | 1,3150 | 1,3150 | - |
| 16. Jan. 2024 | 1,3650 | 1,3650 | 1,3200 | 1,3200 | 1,3200 | - |
| 15. Jan. 2024 | 1,3900 | 1,3950 | 1,3800 | 1,3800 | 1,3800 | - |
| 12. Jan. 2024 | 1,4200 | 1,4300 | 1,4100 | 1,4300 | 1,4300 | - |
| 11. Jan. 2024 | 1,4050 | 1,4150 | 1,4050 | 1,4150 | 1,4150 | - |
| 10. Jan. 2024 | 1,3900 | 1,4100 | 1,3900 | 1,4100 | 1,4100 | - |
| 09. Jan. 2024 | 1,4150 | 1,4200 | 1,4050 | 1,4150 | 1,4150 | - |
| 08. Jan. 2024 | 1,4450 | 1,4450 | 1,4400 | 1,4400 | 1,4400 | - |
| 05. Jan. 2024 | 1,4300 | 1,4550 | 1,4300 | 1,4550 | 1,4550 | - |
| 04. Jan. 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4500 | 1,4500 | - |
| 03. Jan. 2024 | 1,4750 | 1,4850 | 1,4700 | 1,4700 | 1,4700 | - |
| 02. Jan. 2024 | 1,4350 | 1,4800 | 1,4350 | 1,4800 | 1,4800 | - |
| 29. Dez. 2023 | 1,4750 | 1,4750 | 1,4700 | 1,4700 | 1,4700 | - |
| 28. Dez. 2023 | 1,4950 | 1,4950 | 1,4700 | 1,4700 | 1,4700 | - |
| 27. Dez. 2023 | 1,5050 | 1,5100 | 1,4950 | 1,4950 | 1,4950 | - |
| 22. Dez. 2023 | 1,4700 | 1,5000 | 1,4700 | 1,5000 | 1,5000 | - |
| 21. Dez. 2023 | 1,4800 | 1,5100 | 1,4800 | 1,4850 | 1,4850 | - |
| 20. Dez. 2023 | 1,3850 | 1,4600 | 1,3850 | 1,4600 | 1,4600 | - |
| 19. Dez. 2023 | 1,3950 | 1,4150 | 1,3950 | 1,4000 | 1,4000 | - |
| 18. Dez. 2023 | 1,3850 | 1,4000 | 1,3850 | 1,4000 | 1,4000 | - |
| 15. Dez. 2023 | 1,3750 | 1,4000 | 1,3750 | 1,4000 | 1,4000 | - |
| 14. Dez. 2023 | 1,4000 | 1,4000 | 1,3800 | 1,3850 | 1,3850 | - |
| 13. Dez. 2023 | 1,4050 | 1,4050 | 1,3950 | 1,3950 | 1,3950 | - |
| 12. Dez. 2023 | 1,4150 | 1,4300 | 1,4000 | 1,4200 | 1,4200 | - |
| 11. Dez. 2023 | 1,4250 | 1,4450 | 1,4200 | 1,4200 | 1,4200 | - |
| 08. Dez. 2023 | 1,3950 | 1,4050 | 1,3900 | 1,4050 | 1,4050 | - |
| 07. Dez. 2023 | 1,3650 | 1,4000 | 1,3600 | 1,4000 | 1,4000 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
