Deutsche Märkte schließen in 39 Minuten
DAX
18.191,99 +274,71 (+1,53%) Euro Stoxx 50
5.017,77 +78,76 (+1,59%) Dow Jones 30
38.186,05 +100,25 (+0,26%) Gold
2.345,70 +3,20 (+0,14%) EUR/USD
1,0691 -0,0042 (-0,40%) Bitcoin EUR
59.867,02 +541,19 (+0,91%)
Brightcove Inc (2BV.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:02AM CEST. Markt geöffnet.
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 1,5000 | 1,5000 | 1,4600 | 1,4800 | 1,4800 | - |
| 25. Apr. 2024 | 1,5000 | 1,5000 | 1,4600 | 1,4600 | 1,4600 | - |
| 24. Apr. 2024 | 1,5300 | 1,5300 | 1,5000 | 1,5000 | 1,5000 | - |
| 23. Apr. 2024 | 1,5600 | 1,5600 | 1,5400 | 1,5400 | 1,5400 | - |
| 22. Apr. 2024 | 1,6000 | 1,6000 | 1,5300 | 1,5300 | 1,5300 | - |
| 19. Apr. 2024 | 1,5700 | 1,6000 | 1,5600 | 1,5900 | 1,5900 | - |
| 18. Apr. 2024 | 1,5600 | 1,5900 | 1,5500 | 1,5900 | 1,5900 | - |
| 17. Apr. 2024 | 1,6100 | 1,6100 | 1,5600 | 1,5700 | 1,5700 | - |
| 16. Apr. 2024 | 1,5300 | 1,6100 | 1,5300 | 1,6100 | 1,6100 | - |
| 15. Apr. 2024 | 1,5800 | 1,5800 | 1,5300 | 1,5300 | 1,5300 | - |
| 12. Apr. 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 11. Apr. 2024 | 1,6400 | 1,6600 | 1,6300 | 1,6600 | 1,6600 | - |
| 10. Apr. 2024 | 1,6700 | 1,6700 | 1,6400 | 1,6400 | 1,6400 | - |
| 09. Apr. 2024 | 1,6600 | 1,6700 | 1,6600 | 1,6700 | 1,6700 | - |
| 08. Apr. 2024 | 1,6700 | 1,6700 | 1,6500 | 1,6700 | 1,6700 | - |
| 05. Apr. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 04. Apr. 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 03. Apr. 2024 | 1,7000 | 1,8000 | 1,7000 | 1,8000 | 1,8000 | 100 |
| 02. Apr. 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 28. März 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 27. März 2024 | 1,7700 | 1,7700 | 1,7500 | 1,7700 | 1,7700 | - |
| 26. März 2024 | 1,7800 | 1,7900 | 1,7800 | 1,7900 | 1,7900 | - |
| 25. März 2024 | 1,7200 | 1,7700 | 1,7200 | 1,7700 | 1,7700 | - |
| 22. März 2024 | 1,7200 | 1,7300 | 1,7200 | 1,7300 | 1,7300 | 90 |
| 21. März 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 20. März 2024 | 1,6900 | 1,7200 | 1,6900 | 1,7000 | 1,7000 | - |
| 19. März 2024 | 1,6900 | 1,7000 | 1,6800 | 1,7000 | 1,7000 | - |
| 18. März 2024 | 1,7100 | 1,7100 | 1,6900 | 1,7000 | 1,7000 | - |
| 15. März 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 14. März 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 13. März 2024 | 1,8000 | 1,8000 | 1,7400 | 1,7400 | 1,7400 | - |
| 12. März 2024 | 1,7100 | 1,8000 | 1,6900 | 1,8000 | 1,8000 | - |
| 11. März 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 08. März 2024 | 1,8000 | 1,8000 | 1,7300 | 1,7300 | 1,7300 | - |
| 07. März 2024 | 1,8300 | 1,8600 | 1,7900 | 1,7900 | 1,7900 | - |
| 06. März 2024 | 1,8200 | 1,8600 | 1,8200 | 1,8400 | 1,8400 | - |
| 05. März 2024 | 1,9200 | 1,9200 | 1,8100 | 1,8100 | 1,8100 | - |
| 04. März 2024 | 2,0000 | 2,0200 | 1,9500 | 1,9500 | 1,9500 | - |
| 01. März 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 29. Feb. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 28. Feb. 2024 | 1,8400 | 1,9600 | 1,8400 | 1,9600 | 1,9600 | - |
| 27. Feb. 2024 | 1,7400 | 1,7500 | 1,7400 | 1,7500 | 1,7500 | - |
| 26. Feb. 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 23. Feb. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 22. Feb. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 21. Feb. 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 20. Feb. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 19. Feb. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 16. Feb. 2024 | 2,1600 | 2,1600 | 2,0200 | 2,0200 | 2,0200 | - |
| 15. Feb. 2024 | 2,0800 | 2,1000 | 2,0800 | 2,1000 | 2,1000 | - |
| 14. Feb. 2024 | 1,9500 | 1,9700 | 1,9500 | 1,9700 | 1,9700 | - |
| 13. Feb. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
| 12. Feb. 2024 | 2,0600 | 2,1000 | 2,0600 | 2,0600 | 2,0600 | - |
| 09. Feb. 2024 | 2,1000 | 2,1000 | 2,0000 | 2,0000 | 2,0000 | - |
| 08. Feb. 2024 | 2,0600 | 2,1200 | 2,0600 | 2,1000 | 2,1000 | - |
| 07. Feb. 2024 | 2,0200 | 2,1200 | 2,0200 | 2,1200 | 2,1200 | - |
| 06. Feb. 2024 | 1,9900 | 2,0000 | 1,9900 | 2,0000 | 2,0000 | - |
| 05. Feb. 2024 | 2,0400 | 2,0400 | 2,0000 | 2,0000 | 2,0000 | - |
| 02. Feb. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
| 01. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 31. Jan. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 30. Jan. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 29. Jan. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 26. Jan. 2024 | 2,1800 | 2,1800 | 2,1600 | 2,1600 | 2,1600 | - |
| 25. Jan. 2024 | 2,2000 | 2,2200 | 2,2000 | 2,2200 | 2,2200 | - |
| 24. Jan. 2024 | 2,2400 | 2,2400 | 2,1600 | 2,1800 | 2,1800 | - |
| 23. Jan. 2024 | 2,2000 | 2,2400 | 2,2000 | 2,2200 | 2,2200 | - |
| 22. Jan. 2024 | 2,3000 | 2,3200 | 2,1800 | 2,1800 | 2,1800 | - |
| 19. Jan. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 18. Jan. 2024 | 2,1800 | 2,2000 | 2,1800 | 2,2000 | 2,2000 | - |
| 17. Jan. 2024 | 2,2000 | 2,2000 | 2,1800 | 2,1800 | 2,1800 | - |
| 16. Jan. 2024 | 2,1200 | 2,1800 | 2,1200 | 2,1600 | 2,1600 | - |
| 15. Jan. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 12. Jan. 2024 | 2,1000 | 2,1400 | 2,1000 | 2,1400 | 2,1400 | - |
| 11. Jan. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 10. Jan. 2024 | 2,1200 | 2,1200 | 2,0200 | 2,1000 | 2,1000 | - |
| 09. Jan. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 08. Jan. 2024 | 2,0600 | 2,1400 | 2,0600 | 2,1400 | 2,1400 | - |
| 05. Jan. 2024 | 2,1400 | 2,1400 | 2,0800 | 2,1200 | 2,1200 | - |
| 04. Jan. 2024 | 2,1400 | 2,1400 | 2,1200 | 2,1400 | 2,1400 | - |
| 03. Jan. 2024 | 2,2200 | 2,2200 | 2,1200 | 2,1200 | 2,1200 | - |
| 02. Jan. 2024 | 2,1800 | 2,2800 | 2,1800 | 2,2800 | 2,2800 | - |
| 29. Dez. 2023 | 2,3400 | 2,3400 | 2,2200 | 2,2200 | 2,2200 | - |
| 28. Dez. 2023 | 2,3400 | 2,3400 | 2,3000 | 2,3000 | 2,3000 | - |
| 27. Dez. 2023 | 2,3000 | 2,4000 | 2,3000 | 2,3400 | 2,3400 | 100 |
| 22. Dez. 2023 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 21. Dez. 2023 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 20. Dez. 2023 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 19. Dez. 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 18. Dez. 2023 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 15. Dez. 2023 | 2,0800 | 2,2800 | 2,0800 | 2,2800 | 2,2800 | - |
| 14. Dez. 2023 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
| 13. Dez. 2023 | 2,0800 | 2,0800 | 1,9300 | 1,9300 | 1,9300 | - |
| 12. Dez. 2023 | 2,1000 | 2,1000 | 2,0600 | 2,0800 | 2,0800 | - |
| 11. Dez. 2023 | 2,1800 | 2,1800 | 2,0800 | 2,1000 | 2,1000 | - |
| 08. Dez. 2023 | 2,2000 | 2,2000 | 2,1800 | 2,1800 | 2,1800 | - |
| 07. Dez. 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
| 06. Dez. 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 05. Dez. 2023 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 04. Dez. 2023 | 2,2400 | 2,2600 | 2,2400 | 2,2600 | 2,2600 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
