Deutsche Märkte öffnen in 8 Stunden 23 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.660,49 -407,41 (-0,69%) CMC Crypto 200
1.303,18 -61,94 (-4,54%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Yatra Online, Inc. (26Y.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 03:52PM CEST
Zeitraum:
08. Mai 2023 - 08. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 07. Mai 2024 | 1,2400 | 1,3000 | 1,2400 | 1,3000 | 1,3000 | - |
| 06. Mai 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2700 | 1,2700 | - |
| 03. Mai 2024 | 1,2800 | 1,3200 | 1,2800 | 1,3200 | 1,3200 | - |
| 02. Mai 2024 | 1,2400 | 1,3300 | 1,2400 | 1,3300 | 1,3300 | - |
| 30. Apr. 2024 | 1,2300 | 1,2800 | 1,2300 | 1,2800 | 1,2800 | - |
| 29. Apr. 2024 | 1,1200 | 1,2100 | 1,1200 | 1,2100 | 1,2100 | - |
| 26. Apr. 2024 | 1,0800 | 1,1500 | 1,0800 | 1,1500 | 1,1500 | - |
| 25. Apr. 2024 | 1,0600 | 1,1100 | 1,0600 | 1,1100 | 1,1100 | - |
| 24. Apr. 2024 | 1,1200 | 1,1900 | 1,1200 | 1,1900 | 1,1900 | - |
| 23. Apr. 2024 | 1,1100 | 1,2000 | 1,1100 | 1,2000 | 1,2000 | - |
| 22. Apr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 19. Apr. 2024 | 1,2400 | 1,3100 | 1,2400 | 1,3000 | 1,3000 | - |
| 18. Apr. 2024 | 1,2200 | 1,3000 | 1,2200 | 1,2800 | 1,2800 | - |
| 17. Apr. 2024 | 1,2800 | 1,3100 | 1,2800 | 1,3100 | 1,3100 | - |
| 16. Apr. 2024 | 1,2300 | 1,2700 | 1,2300 | 1,2700 | 1,2700 | - |
| 15. Apr. 2024 | 1,3400 | 1,3500 | 1,3400 | 1,3500 | 1,3500 | - |
| 12. Apr. 2024 | 1,2900 | 1,3600 | 1,2900 | 1,3600 | 1,3600 | - |
| 11. Apr. 2024 | 1,3500 | 1,3800 | 1,3500 | 1,3700 | 1,3700 | - |
| 10. Apr. 2024 | 1,3200 | 1,4000 | 1,3100 | 1,4000 | 1,4000 | - |
| 09. Apr. 2024 | 1,3900 | 1,3900 | 1,3800 | 1,3800 | 1,3800 | - |
| 08. Apr. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 05. Apr. 2024 | 1,4000 | 1,4500 | 1,3900 | 1,4500 | 1,4500 | - |
| 04. Apr. 2024 | 1,4100 | 1,4500 | 1,4100 | 1,4500 | 1,4500 | - |
| 03. Apr. 2024 | 1,4000 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | - |
| 02. Apr. 2024 | 1,4300 | 1,4700 | 1,4300 | 1,4500 | 1,4500 | - |
| 28. März 2024 | 1,4100 | 1,4640 | 1,4100 | 1,4640 | 1,4640 | - |
| 27. März 2024 | 1,3900 | 1,4620 | 1,3900 | 1,4438 | 1,4438 | - |
| 26. März 2024 | 1,3900 | 1,4304 | 1,3900 | 1,4304 | 1,4304 | - |
| 25. März 2024 | 1,3700 | 1,4492 | 1,3400 | 1,4492 | 1,4492 | - |
| 22. März 2024 | 1,2500 | 1,3168 | 1,2500 | 1,3168 | 1,3168 | - |
| 21. März 2024 | 1,2000 | 1,3900 | 1,2000 | 1,2928 | 1,2928 | 800 |
| 20. März 2024 | 1,2200 | 1,2704 | 1,2200 | 1,2604 | 1,2604 | - |
| 19. März 2024 | 1,2300 | 1,2900 | 1,2300 | 1,2766 | 1,2766 | - |
| 18. März 2024 | 1,2900 | 1,3300 | 1,2900 | 1,3184 | 1,3184 | - |
| 15. März 2024 | 1,3300 | 1,3896 | 1,3300 | 1,3718 | 1,3718 | - |
| 14. März 2024 | 1,2900 | 1,3700 | 1,2900 | 1,3694 | 1,3694 | - |
| 13. März 2024 | 1,3100 | 1,4000 | 1,3100 | 1,3648 | 1,3648 | - |
| 12. März 2024 | 1,2800 | 1,3858 | 1,2800 | 1,3858 | 1,3858 | - |
| 11. März 2024 | 1,2800 | 1,3200 | 1,2700 | 1,3056 | 1,3056 | - |
| 08. März 2024 | 1,2700 | 1,3274 | 1,2700 | 1,3274 | 1,3274 | - |
| 07. März 2024 | 1,2700 | 1,2900 | 1,2700 | 1,2900 | 1,2900 | - |
| 06. März 2024 | 1,2800 | 1,3276 | 1,2800 | 1,3274 | 1,3274 | - |
| 05. März 2024 | 1,3600 | 1,4100 | 1,3600 | 1,3914 | 1,3914 | - |
| 04. März 2024 | 1,3900 | 1,4600 | 1,3900 | 1,4380 | 1,4380 | - |
| 01. März 2024 | 1,4000 | 1,4276 | 1,3400 | 1,4276 | 1,4276 | - |
| 29. Feb. 2024 | 1,3900 | 1,4600 | 1,3800 | 1,4404 | 1,4404 | - |
| 28. Feb. 2024 | 1,3800 | 1,4330 | 1,3310 | 1,4330 | 1,4330 | - |
| 27. Feb. 2024 | 1,3600 | 1,4400 | 1,3600 | 1,4228 | 1,4228 | - |
| 26. Feb. 2024 | 1,3600 | 1,4300 | 1,3600 | 1,4132 | 1,4132 | - |
| 23. Feb. 2024 | 1,3700 | 1,4154 | 1,3210 | 1,4154 | 1,4154 | - |
| 22. Feb. 2024 | 1,4100 | 1,4438 | 1,4100 | 1,4438 | 1,4438 | - |
| 21. Feb. 2024 | 1,3900 | 1,4800 | 1,3900 | 1,4346 | 1,4346 | - |
| 20. Feb. 2024 | 1,4100 | 1,4600 | 1,4100 | 1,4420 | 1,4420 | - |
| 19. Feb. 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 16. Feb. 2024 | 1,4100 | 1,5100 | 1,4100 | 1,5100 | 1,5100 | - |
| 15. Feb. 2024 | 1,4400 | 1,5100 | 1,4400 | 1,4668 | 1,4668 | - |
| 14. Feb. 2024 | 1,3900 | 1,5100 | 1,3900 | 1,4558 | 1,4558 | - |
| 13. Feb. 2024 | 1,4000 | 1,4800 | 1,3900 | 1,4572 | 1,4572 | - |
| 12. Feb. 2024 | 1,4100 | 1,5000 | 1,4100 | 1,4590 | 1,4590 | - |
| 09. Feb. 2024 | 1,4100 | 1,4800 | 1,4100 | 1,4660 | 1,4660 | - |
| 08. Feb. 2024 | 1,4000 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | - |
| 07. Feb. 2024 | 1,4100 | 1,5100 | 1,4100 | 1,4578 | 1,4578 | - |
| 06. Feb. 2024 | 1,4300 | 1,5200 | 1,4300 | 1,4806 | 1,4806 | - |
| 05. Feb. 2024 | 1,4100 | 1,4500 | 1,4100 | 1,4500 | 1,4500 | - |
| 02. Feb. 2024 | 1,4500 | 1,5000 | 1,4500 | 1,4562 | 1,4562 | - |
| 01. Feb. 2024 | 1,4700 | 1,4800 | 1,4700 | 1,4700 | 1,4700 | - |
| 31. Jan. 2024 | 1,4500 | 1,4600 | 1,4500 | 1,4500 | 1,4500 | - |
| 30. Jan. 2024 | 1,5000 | 1,5126 | 1,4834 | 1,5126 | 1,5126 | - |
| 29. Jan. 2024 | 1,5500 | 1,6068 | 1,5500 | 1,6068 | 1,6068 | - |
| 26. Jan. 2024 | 1,5400 | 1,5800 | 1,5300 | 1,5800 | 1,5800 | - |
| 25. Jan. 2024 | 1,5900 | 1,6600 | 1,5800 | 1,6354 | 1,6354 | - |
| 24. Jan. 2024 | 1,6400 | 1,6700 | 1,6300 | 1,6700 | 1,6700 | - |
| 23. Jan. 2024 | 1,6300 | 1,6400 | 1,6300 | 1,6400 | 1,6400 | - |
| 22. Jan. 2024 | 1,6200 | 1,6652 | 1,6200 | 1,6652 | 1,6652 | - |
| 19. Jan. 2024 | 1,6300 | 1,6774 | 1,6300 | 1,6774 | 1,6774 | - |
| 18. Jan. 2024 | 1,5600 | 1,6164 | 1,5600 | 1,6164 | 1,6164 | - |
| 17. Jan. 2024 | 1,5500 | 1,6100 | 1,5500 | 1,5894 | 1,5894 | - |
| 16. Jan. 2024 | 1,4700 | 1,5234 | 1,4700 | 1,5172 | 1,5172 | - |
| 15. Jan. 2024 | 1,4800 | 1,4800 | 1,4700 | 1,4700 | 1,4700 | - |
| 12. Jan. 2024 | 1,4700 | 1,5300 | 1,4700 | 1,5036 | 1,5036 | - |
| 11. Jan. 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 10. Jan. 2024 | 1,3400 | 1,4178 | 1,3400 | 1,4178 | 1,4178 | - |
| 09. Jan. 2024 | 1,3600 | 1,4174 | 1,3600 | 1,4174 | 1,4174 | - |
| 08. Jan. 2024 | 1,3700 | 1,4246 | 1,3600 | 1,4246 | 1,4246 | - |
| 05. Jan. 2024 | 1,4000 | 1,4494 | 1,4000 | 1,4494 | 1,4494 | - |
| 04. Jan. 2024 | 1,4000 | 1,4512 | 1,4000 | 1,4512 | 1,4512 | - |
| 03. Jan. 2024 | 1,4500 | 1,5012 | 1,4500 | 1,5012 | 1,5012 | - |
| 02. Jan. 2024 | 1,3800 | 1,4336 | 1,3800 | 1,4336 | 1,4336 | - |
| 29. Dez. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 28. Dez. 2023 | 1,3600 | 1,3700 | 1,3600 | 1,3700 | 1,3700 | - |
| 27. Dez. 2023 | 1,4000 | 1,4184 | 1,3900 | 1,4184 | 1,4184 | - |
| 22. Dez. 2023 | 1,3200 | 1,3600 | 1,3200 | 1,3600 | 1,3600 | - |
| 21. Dez. 2023 | 1,3200 | 1,4000 | 1,3200 | 1,3674 | 1,3674 | - |
| 20. Dez. 2023 | 1,3600 | 1,3804 | 1,3500 | 1,3804 | 1,3804 | - |
| 19. Dez. 2023 | 1,3500 | 1,4144 | 1,3500 | 1,4144 | 1,4144 | - |
| 18. Dez. 2023 | 1,3900 | 1,4292 | 1,3900 | 1,4206 | 1,4206 | - |
| 15. Dez. 2023 | 1,3800 | 1,4474 | 1,3800 | 1,4216 | 1,4216 | - |
| 14. Dez. 2023 | 1,3900 | 1,4294 | 1,3800 | 1,4294 | 1,4294 | - |
| 13. Dez. 2023 | 1,3600 | 1,4024 | 1,3600 | 1,4024 | 1,4024 | - |
| 12. Dez. 2023 | 1,4000 | 1,4396 | 1,4000 | 1,4396 | 1,4396 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
