Deutsche Märkte öffnen in 8 Stunden 28 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.104,65 -2.509,26 (-4,43%) CMC Crypto 200
1.271,74 -67,33 (-5,03%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Smart Sand, Inc. (1SD.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 09:49PM CEST
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Apr. 2024 | 2,1200 | 2,1200 | 1,9700 | 1,9700 | 1,9700 | - |
| 29. Apr. 2024 | 2,1200 | 2,2200 | 2,1000 | 2,1000 | 2,1000 | 4.651 |
| 26. Apr. 2024 | 1,9400 | 2,0200 | 1,9400 | 2,0200 | 2,0200 | - |
| 25. Apr. 2024 | 1,9200 | 1,9400 | 1,9200 | 1,9400 | 1,9400 | - |
| 24. Apr. 2024 | 1,8800 | 1,9400 | 1,8800 | 1,9400 | 1,9400 | - |
| 23. Apr. 2024 | 1,8700 | 1,8800 | 1,8700 | 1,8800 | 1,8800 | - |
| 22. Apr. 2024 | 1,8300 | 1,9000 | 1,8300 | 1,9000 | 1,9000 | - |
| 19. Apr. 2024 | 1,8500 | 1,8500 | 1,8400 | 1,8400 | 1,8400 | - |
| 18. Apr. 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
| 17. Apr. 2024 | 1,8300 | 1,8400 | 1,8300 | 1,8400 | 1,8400 | - |
| 16. Apr. 2024 | 1,8600 | 1,8600 | 1,8400 | 1,8400 | 1,8400 | - |
| 15. Apr. 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 12. Apr. 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 11. Apr. 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 10. Apr. 2024 | 1,9900 | 1,9900 | 1,9500 | 1,9500 | 1,9500 | - |
| 09. Apr. 2024 | 2,0000 | 2,0000 | 1,9900 | 1,9900 | 1,9900 | - |
| 08. Apr. 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 05. Apr. 2024 | 1,7700 | 1,9600 | 1,7700 | 1,9600 | 1,9600 | - |
| 04. Apr. 2024 | 1,7900 | 1,7900 | 1,7700 | 1,7700 | 1,7700 | - |
| 03. Apr. 2024 | 1,7500 | 1,7700 | 1,7500 | 1,7700 | 1,7700 | - |
| 02. Apr. 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 28. März 2024 | 1,7300 | 1,7500 | 1,7300 | 1,7500 | 1,7500 | - |
| 27. März 2024 | 1,6700 | 1,7200 | 1,6700 | 1,7200 | 1,7200 | - |
| 26. März 2024 | 1,7000 | 1,7000 | 1,6700 | 1,6700 | 1,6700 | - |
| 25. März 2024 | 1,7400 | 1,7400 | 1,7000 | 1,7000 | 1,7000 | - |
| 22. März 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 21. März 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1 |
| 20. März 2024 | 1,6800 | 1,7100 | 1,6800 | 1,7100 | 1,7100 | - |
| 19. März 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 18. März 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 15. März 2024 | 1,6900 | 1,7200 | 1,6900 | 1,7200 | 1,7200 | - |
| 14. März 2024 | 1,6800 | 1,6900 | 1,6800 | 1,6900 | 1,6900 | - |
| 13. März 2024 | 1,7400 | 1,7400 | 1,6800 | 1,6800 | 1,6800 | - |
| 12. März 2024 | 1,6500 | 1,7000 | 1,6500 | 1,7000 | 1,7000 | - |
| 11. März 2024 | 1,7800 | 1,8200 | 1,7800 | 1,8200 | 1,8200 | - |
| 08. März 2024 | 1,7600 | 1,7900 | 1,7600 | 1,7900 | 1,7900 | - |
| 07. März 2024 | 1,7600 | 1,7800 | 1,7600 | 1,7800 | 1,7800 | - |
| 06. März 2024 | 1,8200 | 1,8200 | 1,7700 | 1,7700 | 1,7700 | - |
| 05. März 2024 | 1,8000 | 1,8200 | 1,8000 | 1,8200 | 1,8200 | - |
| 04. März 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 01. März 2024 | 1,8400 | 1,8400 | 1,8000 | 1,8000 | 1,8000 | 100 |
| 29. Feb. 2024 | 1,8000 | 1,8200 | 1,8000 | 1,8200 | 1,8200 | - |
| 28. Feb. 2024 | 1,8900 | 1,8900 | 1,8000 | 1,8000 | 1,8000 | 250 |
| 27. Feb. 2024 | 1,8100 | 1,8700 | 1,8100 | 1,8700 | 1,8700 | - |
| 26. Feb. 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
| 23. Feb. 2024 | 1,7600 | 1,8500 | 1,7600 | 1,8500 | 1,8500 | - |
| 22. Feb. 2024 | 1,7500 | 1,8000 | 1,7500 | 1,8000 | 1,8000 | - |
| 21. Feb. 2024 | 1,7300 | 1,7400 | 1,7300 | 1,7400 | 1,7400 | - |
| 20. Feb. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 19. Feb. 2024 | 1,7300 | 1,7500 | 1,7300 | 1,7500 | 1,7500 | - |
| 16. Feb. 2024 | 1,7300 | 1,7400 | 1,7300 | 1,7400 | 1,7400 | - |
| 15. Feb. 2024 | 1,7400 | 1,7400 | 1,7300 | 1,7300 | 1,7300 | - |
| 14. Feb. 2024 | 1,6900 | 1,7400 | 1,6900 | 1,7400 | 1,7400 | - |
| 13. Feb. 2024 | 1,7100 | 1,7100 | 1,7000 | 1,7000 | 1,7000 | - |
| 12. Feb. 2024 | 1,6500 | 1,7100 | 1,6500 | 1,7100 | 1,7100 | - |
| 09. Feb. 2024 | 1,6800 | 1,6800 | 1,6600 | 1,6600 | 1,6600 | - |
| 08. Feb. 2024 | 1,6700 | 1,6800 | 1,6700 | 1,6800 | 1,6800 | - |
| 07. Feb. 2024 | 1,6300 | 1,6800 | 1,6300 | 1,6800 | 1,6800 | - |
| 06. Feb. 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 05. Feb. 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 02. Feb. 2024 | 1,6300 | 1,6300 | 1,6200 | 1,6200 | 1,6200 | - |
| 01. Feb. 2024 | 1,6900 | 1,6900 | 1,6500 | 1,6500 | 1,6500 | - |
| 31. Jan. 2024 | 1,6800 | 1,7000 | 1,6800 | 1,7000 | 1,7000 | - |
| 30. Jan. 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 29. Jan. 2024 | 1,7200 | 1,7200 | 1,6700 | 1,6700 | 1,6700 | - |
| 26. Jan. 2024 | 1,7200 | 1,7200 | 1,6900 | 1,7100 | 1,7100 | 7.400 |
| 25. Jan. 2024 | 1,7000 | 1,7200 | 1,7000 | 1,7200 | 1,7200 | - |
| 24. Jan. 2024 | 1,6500 | 1,6900 | 1,6500 | 1,6900 | 1,6900 | - |
| 23. Jan. 2024 | 1,6100 | 1,6600 | 1,6100 | 1,6600 | 1,6600 | - |
| 22. Jan. 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 19. Jan. 2024 | 1,6300 | 1,6400 | 1,6300 | 1,6400 | 1,6400 | - |
| 18. Jan. 2024 | 1,6400 | 1,6400 | 1,6200 | 1,6200 | 1,6200 | - |
| 17. Jan. 2024 | 1,6800 | 1,6800 | 1,6400 | 1,6400 | 1,6400 | - |
| 16. Jan. 2024 | 1,7800 | 1,7800 | 1,7100 | 1,7100 | 1,7100 | - |
| 15. Jan. 2024 | 1,7800 | 1,7800 | 1,7600 | 1,7600 | 1,7600 | - |
| 12. Jan. 2024 | 1,7500 | 1,8200 | 1,7500 | 1,8200 | 1,8200 | - |
| 11. Jan. 2024 | 1,7600 | 1,7600 | 1,7500 | 1,7500 | 1,7500 | - |
| 10. Jan. 2024 | 1,7700 | 1,7700 | 1,7600 | 1,7600 | 1,7600 | - |
| 09. Jan. 2024 | 1,7700 | 1,7800 | 1,7700 | 1,7800 | 1,7800 | - |
| 08. Jan. 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 05. Jan. 2024 | 1,9300 | 1,9300 | 1,7700 | 1,7700 | 1,7700 | - |
| 04. Jan. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
| 03. Jan. 2024 | 1,8600 | 1,9800 | 1,8600 | 1,9800 | 1,9800 | - |
| 02. Jan. 2024 | 1,7200 | 1,8600 | 1,7200 | 1,8600 | 1,8600 | - |
| 29. Dez. 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 28. Dez. 2023 | 1,7000 | 1,7100 | 1,7000 | 1,7100 | 1,7100 | - |
| 27. Dez. 2023 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 22. Dez. 2023 | 1,6900 | 1,7100 | 1,6900 | 1,7100 | 1,7100 | - |
| 21. Dez. 2023 | 1,6900 | 1,6900 | 1,6800 | 1,6800 | 1,6800 | - |
| 20. Dez. 2023 | 1,7200 | 1,7200 | 1,6800 | 1,6800 | 1,6800 | - |
| 19. Dez. 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 18. Dez. 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 15. Dez. 2023 | 1,7100 | 1,7100 | 1,7000 | 1,7000 | 1,7000 | - |
| 14. Dez. 2023 | 1,6800 | 1,7000 | 1,6800 | 1,7000 | 1,7000 | - |
| 13. Dez. 2023 | 1,6800 | 1,6900 | 1,6800 | 1,6900 | 1,6900 | - |
| 12. Dez. 2023 | 1,7000 | 1,7000 | 1,6800 | 1,6800 | 1,6800 | - |
| 11. Dez. 2023 | 1,7600 | 1,7600 | 1,7000 | 1,7000 | 1,7000 | - |
| 08. Dez. 2023 | 1,7200 | 1,7400 | 1,7200 | 1,7400 | 1,7400 | - |
| 07. Dez. 2023 | 1,6800 | 1,7000 | 1,6800 | 1,7000 | 1,7000 | - |
| 06. Dez. 2023 | 1,7600 | 1,7600 | 1,6800 | 1,6800 | 1,6800 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
