Deutsche Märkte schließen in 1 Stunde 10 Minute
DAX
18.686,60 +188,22 (+1,02%) Euro Stoxx 50
5.054,41 +38,31 (+0,76%) Dow Jones 30
39.248,99 +192,60 (+0,49%) Gold
2.339,40 +17,10 (+0,74%) EUR/USD
1,0777 +0,0025 (+0,24%) Bitcoin EUR
57.703,50 -137,21 (-0,24%)
Grupa Klepsydra S.A. (2EK.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:05AM CEST. Markt geöffnet.
Zeitraum:
09. Mai 2023 - 09. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 09. Mai 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 3.500 |
| 08. Mai 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
| 07. Mai 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
| 06. Mai 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
| 03. Mai 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 02. Mai 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 30. Apr. 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
| 29. Apr. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 26. Apr. 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
| 25. Apr. 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
| 24. Apr. 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
| 23. Apr. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 22. Apr. 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
| 19. Apr. 2024 | 2,4600 | 2,5100 | 2,4600 | 2,5100 | 2,5100 | - |
| 18. Apr. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 17. Apr. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 16. Apr. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| 15. Apr. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 12. Apr. 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
| 11. Apr. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 10. Apr. 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | - |
| 09. Apr. 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
| 08. Apr. 2024 | 2,6100 | 2,6100 | 2,5900 | 2,6100 | 2,6100 | 3.500 |
| 05. Apr. 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 1.000 |
| 04. Apr. 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 400 |
| 03. Apr. 2024 | 2,5900 | 2,6100 | 2,5900 | 2,6100 | 2,6100 | 500 |
| 02. Apr. 2024 | 2,6100 | 2,6200 | 2,6100 | 2,6200 | 2,6200 | 400 |
| 28. März 2024 | 2,6200 | 2,7400 | 2,6200 | 2,7400 | 2,7400 | 200 |
| 27. März 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 7.000 |
| 26. März 2024 | 2,6800 | 2,8200 | 2,6800 | 2,8200 | 2,8200 | 26 |
| 25. März 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
| 22. März 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
| 21. März 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 20. März 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 7.600 |
| 19. März 2024 | 2,7000 | 2,8000 | 2,7000 | 2,8000 | 2,8000 | 2.400 |
| 18. März 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
| 15. März 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 14. März 2024 | 2,7400 | 2,8800 | 2,7400 | 2,8400 | 2,8400 | 82 |
| 13. März 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 12. März 2024 | 2,7400 | 2,9600 | 2,7400 | 2,9600 | 2,9600 | 1.500 |
| 11. März 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2.510 |
| 08. März 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 07. März 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 06. März 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 05. März 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 04. März 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 01. März 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 29. Feb. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 28. Feb. 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 27. Feb. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 26. Feb. 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 23. Feb. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 22. Feb. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 21. Feb. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 20. Feb. 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 19. Feb. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 16. Feb. 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 15. Feb. 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 14. Feb. 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 13. Feb. 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 12. Feb. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 09. Feb. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 08. Feb. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 07. Feb. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 06. Feb. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
| 05. Feb. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 02. Feb. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 01. Feb. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
| 31. Jan. 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 30. Jan. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 29. Jan. 2024 | 1,8100 | 1,8400 | 1,8100 | 1,8400 | 1,8400 | - |
| 26. Jan. 2024 | 1,8000 | 1,8500 | 1,7500 | 1,8500 | 1,8500 | 3.266 |
| 25. Jan. 2024 | 1,8200 | 1,8200 | 1,7600 | 1,7600 | 1,7600 | 2.000 |
| 24. Jan. 2024 | 1,9300 | 1,9300 | 1,7300 | 1,7300 | 1,7300 | 1.800 |
| 23. Jan. 2024 | 1,9500 | 2,0600 | 1,9100 | 1,9100 | 1,9100 | 11.050 |
| 22. Jan. 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 19. Jan. 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 18. Jan. 2024 | 1,8000 | 1,8000 | 1,7500 | 1,7500 | 1,7500 | 2.140 |
| 17. Jan. 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 16. Jan. 2024 | 1,7000 | 1,9300 | 1,7000 | 1,9300 | 1,9300 | 500 |
| 15. Jan. 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 12. Jan. 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 11. Jan. 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 10. Jan. 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 09. Jan. 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 08. Jan. 2024 | 1,5200 | 1,6000 | 1,5200 | 1,6000 | 1,6000 | 1.815 |
| 05. Jan. 2024 | 1,5400 | 1,6200 | 1,5400 | 1,6200 | 1,6200 | 800 |
| 04. Jan. 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 03. Jan. 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 02. Jan. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 628 |
| 29. Dez. 2023 | 1,4900 | 1,5900 | 1,4900 | 1,5900 | 1,5900 | 4.818 |
| 28. Dez. 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 27. Dez. 2023 | 1,4800 | 1,6100 | 1,4800 | 1,6100 | 1,6100 | 1.820 |
| 22. Dez. 2023 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 21. Dez. 2023 | 1,4300 | 1,5200 | 1,4300 | 1,5200 | 1,5200 | 2.180 |
| 20. Dez. 2023 | 1,4200 | 1,5000 | 1,4200 | 1,5000 | 1,5000 | 1.450 |
| 19. Dez. 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 18. Dez. 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 15. Dez. 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 14. Dez. 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
