Deutsche Märkte öffnen in 5 Stunden 16 Minuten
Nikkei 225
32.792,09 -439,18 (-1,32%) Dow Jones 30
36.204,44 -41,06 (-0,11%) BTC-EUR
38.531,63 +1.019,07 (+2,72%) CMC Crypto 200
858,97 +0,26 (+0,03%) Nasdaq Compositive
14.185,49 -119,54 (-0,84%) S&P 500
4.569,78 -24,85 (-0,54%)
Ibstock PLC (2I5.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 10:30AM CET
Zeitraum:
05. Dez. 2022 - 05. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 05. Dez. 2023 | - | - | - | - | - | - |
| 04. Dez. 2023 | - | - | - | - | - | - |
| 01. Dez. 2023 | 1,4770 | 1,6090 | 1,4770 | 1,5010 | 1,5010 | - |
| 30. Nov. 2023 | 1,5020 | 1,5210 | 1,5020 | 1,5020 | 1,5020 | - |
| 29. Nov. 2023 | 1,5040 | 1,5260 | 1,5030 | 1,5030 | 1,5030 | - |
| 28. Nov. 2023 | 1,5060 | 1,5230 | 1,5060 | 1,5230 | 1,5230 | - |
| 27. Nov. 2023 | 1,5190 | 1,5290 | 1,5190 | 1,5250 | 1,5250 | - |
| 24. Nov. 2023 | 1,5040 | 1,5040 | 1,5040 | 1,5040 | 1,5040 | - |
| 23. Nov. 2023 | 1,5030 | 1,5270 | 1,5030 | 1,5050 | 1,5050 | - |
| 22. Nov. 2023 | 1,4940 | 1,5210 | 1,4940 | 1,5210 | 1,5210 | - |
| 21. Nov. 2023 | 1,4990 | 1,5210 | 1,4980 | 1,5190 | 1,5190 | - |
| 20. Nov. 2023 | 1,5070 | 1,5220 | 1,5070 | 1,5220 | 1,5220 | - |
| 17. Nov. 2023 | 1,4850 | 1,5240 | 1,4840 | 1,5210 | 1,5210 | - |
| 16. Nov. 2023 | 1,5170 | 1,5260 | 1,5020 | 1,5020 | 1,5020 | - |
| 15. Nov. 2023 | 1,4980 | 1,5610 | 1,4980 | 1,5490 | 1,5490 | - |
| 14. Nov. 2023 | 1,4390 | 1,5180 | 1,4390 | 1,5140 | 1,5140 | - |
| 13. Nov. 2023 | 1,4220 | 1,4500 | 1,4220 | 1,4460 | 1,4460 | - |
| 10. Nov. 2023 | 1,4530 | 1,4610 | 1,4300 | 1,4330 | 1,4330 | - |
| 09. Nov. 2023 | 1,4360 | 1,4750 | 1,4360 | 1,4690 | 1,4690 | - |
| 08. Nov. 2023 | 1,4210 | 1,4490 | 1,4210 | 1,4490 | 1,4490 | - |
| 07. Nov. 2023 | 1,4300 | 1,4520 | 1,4300 | 1,4420 | 1,4420 | - |
| 06. Nov. 2023 | 1,4350 | 1,4570 | 1,4350 | 1,4560 | 1,4560 | - |
| 03. Nov. 2023 | 1,4070 | 1,4600 | 1,4070 | 1,4530 | 1,4530 | - |
| 02. Nov. 2023 | 1,3520 | 1,4300 | 1,3520 | 1,4210 | 1,4210 | - |
| 01. Nov. 2023 | 1,3490 | 1,3490 | 1,3490 | 1,3490 | 1,3490 | - |
| 31. Okt. 2023 | 1,3510 | 1,3810 | 1,3510 | 1,3680 | 1,3680 | - |
| 30. Okt. 2023 | 1,3570 | 1,3920 | 1,3570 | 1,3830 | 1,3830 | - |
| 27. Okt. 2023 | 1,3320 | 1,3770 | 1,3320 | 1,3770 | 1,3770 | - |
| 26. Okt. 2023 | 1,3510 | 1,3520 | 1,3430 | 1,3430 | 1,3430 | - |
| 25. Okt. 2023 | 1,3530 | 1,3750 | 1,3440 | 1,3600 | 1,3600 | - |
| 24. Okt. 2023 | 1,3700 | 1,4000 | 1,3600 | 1,3730 | 1,3730 | - |
| 23. Okt. 2023 | 1,3610 | 1,4870 | 1,3610 | 1,3670 | 1,3670 | - |
| 20. Okt. 2023 | 1,3860 | 1,3970 | 1,3600 | 1,3600 | 1,3600 | - |
| 19. Okt. 2023 | 1,4290 | 1,4290 | 1,4150 | 1,4260 | 1,4260 | - |
| 18. Okt. 2023 | 1,5070 | 1,5080 | 1,4840 | 1,4840 | 1,4840 | - |
| 17. Okt. 2023 | 1,4880 | 1,5080 | 1,4870 | 1,5060 | 1,5060 | - |
| 16. Okt. 2023 | 1,4910 | 1,5130 | 1,4910 | 1,5060 | 1,5060 | - |
| 13. Okt. 2023 | 1,5030 | 1,5140 | 1,5030 | 1,5050 | 1,5050 | - |
| 12. Okt. 2023 | 1,5090 | 1,5470 | 1,5080 | 1,5320 | 1,5320 | - |
| 11. Okt. 2023 | 1,5410 | 1,5410 | 1,5030 | 1,5120 | 1,5120 | - |
| 10. Okt. 2023 | 1,5250 | 1,5760 | 1,5250 | 1,5680 | 1,5680 | - |
| 09. Okt. 2023 | 1,5490 | 1,5640 | 1,5330 | 1,5410 | 1,5410 | - |
| 06. Okt. 2023 | 1,5020 | 1,5580 | 1,5020 | 1,5570 | 1,5570 | - |
| 05. Okt. 2023 | 1,5020 | 1,5430 | 1,5020 | 1,5430 | 1,5430 | - |
| 04. Okt. 2023 | 1,5380 | 1,5500 | 1,5180 | 1,5180 | 1,5180 | - |
| 03. Okt. 2023 | 1,5360 | 1,5690 | 1,5280 | 1,5540 | 1,5540 | - |
| 02. Okt. 2023 | 1,5860 | 1,6260 | 1,5720 | 1,5720 | 1,5720 | - |
| 29. Sept. 2023 | 1,5440 | 1,6030 | 1,5370 | 1,5870 | 1,5870 | - |
| 28. Sept. 2023 | 1,5350 | 1,5670 | 1,5350 | 1,5640 | 1,5640 | - |
| 27. Sept. 2023 | 1,5440 | 1,5700 | 1,5440 | 1,5620 | 1,5620 | - |
| 26. Sept. 2023 | 1,5390 | 1,5720 | 1,5390 | 1,5720 | 1,5720 | - |
| 25. Sept. 2023 | 1,5970 | 1,6060 | 1,5640 | 1,5640 | 1,5640 | - |
| 22. Sept. 2023 | 1,6100 | 1,6230 | 1,6000 | 1,6200 | 1,6200 | - |
| 21. Sept. 2023 | 1,6050 | 1,6320 | 1,6040 | 1,6260 | 1,6260 | - |
| 20. Sept. 2023 | 1,5800 | 1,6200 | 1,5790 | 1,6200 | 1,6200 | - |
| 19. Sept. 2023 | 1,6030 | 1,6250 | 1,6030 | 1,6180 | 1,6180 | - |
| 18. Sept. 2023 | 1,6420 | 1,6610 | 1,6210 | 1,6310 | 1,6310 | - |
| 15. Sept. 2023 | 1,6470 | 1,6880 | 1,6470 | 1,6670 | 1,6670 | - |
| 14. Sept. 2023 | 1,6310 | 1,6550 | 1,6310 | 1,6540 | 1,6540 | - |
| 13. Sept. 2023 | 1,6220 | 1,6550 | 1,6220 | 1,6550 | 1,6550 | - |
| 12. Sept. 2023 | 1,6260 | 1,6490 | 1,6260 | 1,6450 | 1,6450 | - |
| 11. Sept. 2023 | 1,6310 | 1,6710 | 1,6310 | 1,6500 | 1,6500 | - |
| 08. Sept. 2023 | 1,6280 | 1,6560 | 1,6280 | 1,6560 | 1,6560 | - |
| 07. Sept. 2023 | 1,6410 | 1,6580 | 1,6410 | 1,6560 | 1,6560 | - |
| 06. Sept. 2023 | 1,6420 | 1,6550 | 1,6420 | 1,6550 | 1,6550 | - |
| 05. Sept. 2023 | 1,6440 | 1,6760 | 1,6440 | 1,6630 | 1,6630 | - |
| 04. Sept. 2023 | 1,6610 | 1,6860 | 1,6610 | 1,6820 | 1,6820 | 255 |
| 01. Sept. 2023 | 1,6670 | 1,7150 | 1,6670 | 1,6840 | 1,6840 | - |
| 31. Aug. 2023 | 1,6690 | 1,7100 | 1,6690 | 1,7010 | 1,7010 | - |
| 30. Aug. 2023 | 1,6550 | 1,6940 | 1,6550 | 1,6940 | 1,6940 | - |
| 29. Aug. 2023 | 1,6280 | 1,6760 | 1,6280 | 1,6720 | 1,6720 | - |
| 28. Aug. 2023 | 1,6260 | 1,6260 | 1,6220 | 1,6250 | 1,6250 | - |
| 25. Aug. 2023 | 1,6300 | 1,6490 | 1,6300 | 1,6480 | 1,6480 | - |
| 24. Aug. 2023 | 1,6900 | 1,6900 | 1,6520 | 1,6580 | 1,6580 | - |
| 23. Aug. 2023 | 1,6920 | 1,7120 | 1,6920 | 1,7120 | 1,7120 | - |
| 22. Aug. 2023 | 1,6570 | 1,6960 | 1,6570 | 1,6960 | 1,6960 | - |
| 21. Aug. 2023 | 1,6900 | 1,7110 | 1,6900 | 1,6990 | 1,6990 | - |
| 18. Aug. 2023 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | - |
| 17. Aug. 2023 | 1,7290 | 1,7290 | 1,7290 | 1,7290 | 1,7290 | - |
| 16. Aug. 2023 | 1,7270 | 1,7270 | 1,7270 | 1,7270 | 1,7270 | - |
| 15. Aug. 2023 | 1,7340 | 1,7340 | 1,7340 | 1,7340 | 1,7340 | - |
| 14. Aug. 2023 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 11. Aug. 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 10. Aug. 2023 | 1,7560 | 1,7560 | 1,7560 | 1,7560 | 1,7560 | - |
| 09. Aug. 2023 | 1,7230 | 1,7230 | 1,7230 | 1,7230 | 1,7230 | - |
| 08. Aug. 2023 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | - |
| 07. Aug. 2023 | - | - | - | - | - | - |
| 04. Aug. 2023 | 1,6980 | 1,6980 | 1,6980 | 1,6980 | 1,6980 | - |
| 03. Aug. 2023 | 1,7190 | 1,7190 | 1,7190 | 1,7190 | 1,7190 | - |
| 02. Aug. 2023 | 1,6890 | 1,6890 | 1,6890 | 1,6890 | 1,6890 | - |
| 01. Aug. 2023 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | - |
| 31. Juli 2023 | 1,6950 | 1,6950 | 1,6950 | 1,6950 | 1,6950 | - |
| 28. Juli 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 27. Juli 2023 | 1,6910 | 1,6910 | 1,6910 | 1,6910 | 1,6910 | - |
| 26. Juli 2023 | 1,6930 | 1,7250 | 1,6930 | 1,7240 | 1,7240 | - |
| 25. Juli 2023 | 1,6630 | 1,7170 | 1,6630 | 1,7170 | 1,7170 | - |
| 24. Juli 2023 | 1,6790 | 1,6950 | 1,6790 | 1,6870 | 1,6870 | - |
| 21. Juli 2023 | 1,6990 | 1,7060 | 1,6910 | 1,6950 | 1,6950 | - |
| 20. Juli 2023 | 1,6790 | 1,7270 | 1,6790 | 1,7160 | 1,7160 | - |
| 19. Juli 2023 | 1,6060 | 1,6990 | 1,6060 | 1,6920 | 1,6920 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
