Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.071,22 -1.235,70 (-2,05%)
ECN Capital Corp (2EZ.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:47PM CEST
Zeitraum:
27. Apr. 2023 - 27. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 1,1900 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | - |
| 25. Apr. 2024 | 1,1000 | 1,1900 | 1,1000 | 1,1700 | 1,1700 | - |
| 24. Apr. 2024 | 1,1700 | 1,1800 | 1,1300 | 1,1300 | 1,1300 | - |
| 23. Apr. 2024 | 1,1700 | 1,2700 | 1,1600 | 1,1600 | 1,1600 | - |
| 22. Apr. 2024 | 1,1500 | 1,1500 | 1,1200 | 1,1200 | 1,1200 | - |
| 19. Apr. 2024 | 1,1400 | 1,2000 | 1,1400 | 1,1600 | 1,1600 | - |
| 18. Apr. 2024 | 1,1900 | 1,1900 | 1,1500 | 1,1600 | 1,1600 | - |
| 17. Apr. 2024 | 1,1600 | 1,1700 | 1,1600 | 1,1600 | 1,1600 | 2 |
| 16. Apr. 2024 | 1,2200 | 1,2200 | 1,1700 | 1,1700 | 1,1700 | - |
| 15. Apr. 2024 | 1,3000 | 1,3000 | 1,2400 | 1,2400 | 1,2400 | - |
| 12. Apr. 2024 | 1,2700 | 1,3000 | 1,2700 | 1,2900 | 1,2900 | - |
| 11. Apr. 2024 | 1,2500 | 1,3100 | 1,2400 | 1,3000 | 1,3000 | - |
| 10. Apr. 2024 | 1,3300 | 1,3300 | 1,2500 | 1,2500 | 1,2500 | - |
| 09. Apr. 2024 | 1,3400 | 1,3500 | 1,3300 | 1,3400 | 1,3400 | - |
| 08. Apr. 2024 | 1,3300 | 1,3700 | 1,3300 | 1,3600 | 1,3600 | - |
| 08. Apr. 2024 | 0.01 Dividende | |||||
| 05. Apr. 2024 | 1,3400 | 1,3600 | 1,3400 | 1,3600 | 1,3500 | - |
| 04. Apr. 2024 | 1,3400 | 1,3800 | 1,3400 | 1,3800 | 1,3699 | - |
| 03. Apr. 2024 | 1,3400 | 1,3600 | 1,3400 | 1,3600 | 1,3500 | - |
| 02. Apr. 2024 | 1,3400 | 1,3400 | 1,3300 | 1,3300 | 1,3202 | - |
| 28. März 2024 | 1,2700 | 1,3600 | 1,2700 | 1,3600 | 1,3500 | - |
| 27. März 2024 | 1,2200 | 1,2800 | 1,2200 | 1,2800 | 1,2706 | - |
| 26. März 2024 | 1,1900 | 1,2100 | 1,1700 | 1,2100 | 1,2011 | - |
| 25. März 2024 | 1,1900 | 1,1900 | 1,1300 | 1,1900 | 1,1813 | - |
| 22. März 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6081 | - |
| 21. März 2024 | 1,6100 | 1,6400 | 1,6100 | 1,6300 | 1,6180 | - |
| 20. März 2024 | 1,5700 | 1,5900 | 1,5600 | 1,5900 | 1,5783 | - |
| 19. März 2024 | 1,5800 | 1,6100 | 1,5800 | 1,5900 | 1,5783 | - |
| 18. März 2024 | 1,6300 | 1,6300 | 1,5600 | 1,5800 | 1,5684 | - |
| 15. März 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6180 | - |
| 14. März 2024 | 1,6700 | 1,6700 | 1,6400 | 1,6400 | 1,6279 | - |
| 13. März 2024 | 1,6600 | 1,6800 | 1,6600 | 1,6800 | 1,6676 | - |
| 12. März 2024 | 1,6700 | 1,6900 | 1,6700 | 1,6700 | 1,6577 | - |
| 11. März 2024 | 1,6600 | 1,6700 | 1,6500 | 1,6500 | 1,6379 | - |
| 08. März 2024 | 1,6200 | 1,6800 | 1,6200 | 1,6800 | 1,6676 | - |
| 07. März 2024 | 1,6500 | 1,6500 | 1,6100 | 1,6200 | 1,6081 | - |
| 06. März 2024 | 1,6800 | 1,6800 | 1,6100 | 1,6100 | 1,5982 | - |
| 05. März 2024 | 1,7100 | 1,7100 | 1,6800 | 1,7100 | 1,6974 | - |
| 04. März 2024 | 1,8200 | 1,8300 | 1,7300 | 1,7300 | 1,7173 | - |
| 01. März 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8364 | - |
| 29. Feb. 2024 | 1,8700 | 1,8700 | 1,8300 | 1,8300 | 1,8165 | - |
| 28. Feb. 2024 | 1,8600 | 1,8700 | 1,8500 | 1,8700 | 1,8563 | - |
| 27. Feb. 2024 | 1,8500 | 1,8600 | 1,8200 | 1,8200 | 1,8066 | - |
| 26. Feb. 2024 | 1,7600 | 1,7600 | 1,7500 | 1,7500 | 1,7371 | - |
| 23. Feb. 2024 | 1,8200 | 1,8400 | 1,7800 | 1,7900 | 1,7768 | - |
| 22. Feb. 2024 | 1,7700 | 1,7800 | 1,7700 | 1,7800 | 1,7669 | - |
| 21. Feb. 2024 | 1,7800 | 1,7800 | 1,7700 | 1,7700 | 1,7570 | - |
| 20. Feb. 2024 | 1,8300 | 1,8300 | 1,7800 | 1,7800 | 1,7669 | - |
| 19. Feb. 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8265 | - |
| 16. Feb. 2024 | 1,8400 | 1,8800 | 1,8200 | 1,8600 | 1,8463 | - |
| 15. Feb. 2024 | 1,8300 | 1,8600 | 1,8300 | 1,8500 | 1,8364 | - |
| 14. Feb. 2024 | 1,8200 | 1,8400 | 1,8200 | 1,8300 | 1,8165 | - |
| 13. Feb. 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8364 | - |
| 12. Feb. 2024 | 1,8200 | 1,8700 | 1,8200 | 1,8700 | 1,8563 | - |
| 09. Feb. 2024 | 1,8400 | 1,8600 | 1,8300 | 1,8400 | 1,8265 | - |
| 08. Feb. 2024 | 1,8300 | 1,8600 | 1,8300 | 1,8500 | 1,8364 | - |
| 07. Feb. 2024 | 1,8500 | 1,8500 | 1,8400 | 1,8400 | 1,8265 | - |
| 06. Feb. 2024 | 1,8200 | 1,8700 | 1,8200 | 1,8700 | 1,8563 | - |
| 05. Feb. 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,7967 | - |
| 02. Feb. 2024 | 1,8100 | 1,8100 | 1,8000 | 1,8100 | 1,7967 | - |
| 01. Feb. 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8563 | - |
| 31. Jan. 2024 | 1,8600 | 1,8600 | 1,8500 | 1,8500 | 1,8364 | - |
| 30. Jan. 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8761 | - |
| 29. Jan. 2024 | 1,9000 | 1,9100 | 1,9000 | 1,9100 | 1,8960 | - |
| 26. Jan. 2024 | 1,9000 | 1,9100 | 1,8600 | 1,8600 | 1,8463 | - |
| 25. Jan. 2024 | 1,8700 | 1,9100 | 1,8600 | 1,9100 | 1,8960 | - |
| 24. Jan. 2024 | 1,9000 | 1,9100 | 1,8600 | 1,8800 | 1,8662 | - |
| 23. Jan. 2024 | 1,9000 | 1,9200 | 1,9000 | 1,9200 | 1,9059 | - |
| 22. Jan. 2024 | 1,9000 | 1,9200 | 1,8900 | 1,8900 | 1,8761 | - |
| 19. Jan. 2024 | 1,8800 | 1,8900 | 1,8800 | 1,8900 | 1,8761 | - |
| 18. Jan. 2024 | 1,9000 | 1,9100 | 1,8800 | 1,9000 | 1,8860 | - |
| 17. Jan. 2024 | 1,8700 | 1,9000 | 1,8600 | 1,9000 | 1,8860 | - |
| 16. Jan. 2024 | 1,8800 | 1,8800 | 1,8600 | 1,8600 | 1,8463 | - |
| 15. Jan. 2024 | 1,8500 | 1,8800 | 1,8300 | 1,8800 | 1,8662 | - |
| 12. Jan. 2024 | 1,8500 | 1,8600 | 1,8500 | 1,8600 | 1,8463 | - |
| 11. Jan. 2024 | 1,8900 | 1,8900 | 1,8200 | 1,8200 | 1,8066 | - |
| 10. Jan. 2024 | 1,9000 | 1,9100 | 1,8700 | 1,9000 | 1,8860 | - |
| 09. Jan. 2024 | 1,9300 | 1,9300 | 1,9000 | 1,9000 | 1,8860 | - |
| 08. Jan. 2024 | 1,9300 | 1,9500 | 1,9200 | 1,9500 | 1,9357 | - |
| 05. Jan. 2024 | 1,9500 | 1,9500 | 1,9400 | 1,9400 | 1,9257 | - |
| 04. Jan. 2024 | 1,9400 | 1,9400 | 1,9100 | 1,9400 | 1,9257 | - |
| 03. Jan. 2024 | 1,9800 | 1,9800 | 1,9400 | 1,9400 | 1,9257 | - |
| 02. Jan. 2024 | 1,9900 | 2,0200 | 1,9600 | 1,9600 | 1,9456 | - |
| 29. Dez. 2023 | 1,9600 | 1,9600 | 1,9500 | 1,9600 | 1,9456 | - |
| 28. Dez. 2023 | 1,9300 | 1,9700 | 1,9100 | 1,9600 | 1,9456 | - |
| 27. Dez. 2023 | 1,9200 | 1,9400 | 1,9000 | 1,9400 | 1,9257 | - |
| 22. Dez. 2023 | 1,8300 | 1,8500 | 1,8300 | 1,8500 | 1,8364 | - |
| 21. Dez. 2023 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7768 | - |
| 20. Dez. 2023 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8066 | - |
| 19. Dez. 2023 | 1,8000 | 1,8100 | 1,8000 | 1,8000 | 1,7868 | - |
| 18. Dez. 2023 | 1,8000 | 1,8500 | 1,8000 | 1,8200 | 1,8066 | - |
| 15. Dez. 2023 | 1,8200 | 1,8700 | 1,8200 | 1,8300 | 1,8165 | - |
| 14. Dez. 2023 | 1,8300 | 1,8700 | 1,8300 | 1,8400 | 1,8265 | - |
| 14. Dez. 2023 | 0.01 Dividende | |||||
| 13. Dez. 2023 | 1,7500 | 1,8100 | 1,7500 | 1,7800 | 1,7570 | - |
| 12. Dez. 2023 | 1,7800 | 1,7800 | 1,7500 | 1,7800 | 1,7570 | - |
| 11. Dez. 2023 | 1,8300 | 1,8300 | 1,7800 | 1,7800 | 1,7570 | - |
| 08. Dez. 2023 | 1,7700 | 1,8100 | 1,7700 | 1,8100 | 1,7866 | - |
| 07. Dez. 2023 | 1,7700 | 1,8000 | 1,7600 | 1,8000 | 1,7767 | - |
| 06. Dez. 2023 | 1,7400 | 1,7700 | 1,7400 | 1,7700 | 1,7471 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
