Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.699,36 +243,02 (+0,95%)
Peloton Interactive, Inc. (2ON.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 12:30PM CEST
Zeitraum:
01. Okt. 2022 - 01. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 29. Sept. 2023 | 4,5655 | 4,6025 | 4,5655 | 4,6025 | 4,6025 | - |
| 28. Sept. 2023 | 5,0700 | 5,0700 | 4,5000 | 4,5000 | 4,5000 | 200 |
| 27. Sept. 2023 | 4,3435 | 4,3435 | 4,3310 | 4,3310 | 4,3310 | - |
| 26. Sept. 2023 | 4,0705 | 4,3555 | 4,0705 | 4,3555 | 4,3555 | 250 |
| 25. Sept. 2023 | 4,1385 | 4,2050 | 4,0730 | 4,2050 | 4,2050 | 1.110 |
| 22. Sept. 2023 | 4,1480 | 4,2450 | 4,1480 | 4,1505 | 4,1505 | 70 |
| 21. Sept. 2023 | 4,3285 | 4,3285 | 4,2630 | 4,2630 | 4,2630 | 1 |
| 20. Sept. 2023 | 4,4335 | 4,5165 | 4,4095 | 4,5165 | 4,5165 | 550 |
| 19. Sept. 2023 | 4,3085 | 4,4865 | 4,2630 | 4,4865 | 4,4865 | 20 |
| 18. Sept. 2023 | 4,6635 | 4,6675 | 4,6635 | 4,6675 | 4,6675 | 15 |
| 15. Sept. 2023 | 4,8070 | 4,8070 | 4,6800 | 4,6800 | 4,6800 | 2.000 |
| 14. Sept. 2023 | 4,7870 | 4,7870 | 4,7870 | 4,7870 | 4,7870 | - |
| 13. Sept. 2023 | 4,9760 | 5,1250 | 4,8900 | 4,8900 | 4,8900 | 1.800 |
| 12. Sept. 2023 | 4,9180 | 4,9180 | 4,8930 | 4,9180 | 4,9180 | 471 |
| 11. Sept. 2023 | 5,0450 | 5,0450 | 4,9945 | 4,9945 | 4,9945 | 48 |
| 08. Sept. 2023 | 5,4090 | 5,4090 | 5,3670 | 5,3670 | 5,3670 | - |
| 07. Sept. 2023 | 5,5910 | 5,5910 | 5,5130 | 5,5750 | 5,5750 | 875 |
| 06. Sept. 2023 | 6,0590 | 6,0590 | 6,0320 | 6,0470 | 6,0470 | 20 |
| 05. Sept. 2023 | 5,9660 | 6,1330 | 5,9660 | 6,1310 | 6,1310 | 130 |
| 04. Sept. 2023 | 5,9920 | 6,2000 | 5,9920 | 6,2000 | 6,2000 | 2.700 |
| 01. Sept. 2023 | 5,8280 | 6,0230 | 5,7970 | 6,0230 | 6,0230 | 90 |
| 31. Aug. 2023 | 5,6500 | 5,9140 | 5,6500 | 5,7820 | 5,7820 | 200 |
| 30. Aug. 2023 | 5,4670 | 5,6700 | 5,2380 | 5,2380 | 5,2380 | 5.200 |
| 29. Aug. 2023 | 5,3810 | 5,3810 | 5,3360 | 5,3360 | 5,3360 | - |
| 28. Aug. 2023 | 5,3300 | 5,3600 | 5,3300 | 5,3330 | 5,3330 | - |
| 25. Aug. 2023 | 5,0290 | 5,3580 | 5,0180 | 5,3580 | 5,3580 | 1.035 |
| 24. Aug. 2023 | 5,0080 | 5,0100 | 4,8820 | 5,0000 | 5,0000 | 241 |
| 23. Aug. 2023 | 6,5660 | 6,6850 | 4,6500 | 5,0210 | 5,0210 | 6.093 |
| 22. Aug. 2023 | 6,4300 | 6,5050 | 6,3580 | 6,3580 | 6,3580 | 100 |
| 21. Aug. 2023 | 6,3810 | 6,4930 | 6,3810 | 6,4930 | 6,4930 | 420 |
| 18. Aug. 2023 | 6,2610 | 6,2610 | 6,2540 | 6,2540 | 6,2540 | - |
| 17. Aug. 2023 | 6,5610 | 6,6310 | 6,5610 | 6,6310 | 6,6310 | - |
| 16. Aug. 2023 | 6,7890 | 6,7890 | 6,7270 | 6,7270 | 6,7270 | - |
| 15. Aug. 2023 | 7,0760 | 7,0760 | 6,8960 | 6,8960 | 6,8960 | - |
| 14. Aug. 2023 | 6,8850 | 6,8850 | 6,8740 | 6,8740 | 6,8740 | - |
| 11. Aug. 2023 | 7,3310 | 7,3430 | 7,2890 | 7,2890 | 7,2890 | - |
| 10. Aug. 2023 | 7,4480 | 7,4480 | 7,3830 | 7,3990 | 7,3990 | - |
| 09. Aug. 2023 | 7,7270 | 7,7270 | 7,7270 | 7,7270 | 7,7270 | - |
| 08. Aug. 2023 | 7,5630 | 7,5630 | 7,5630 | 7,5630 | 7,5630 | - |
| 07. Aug. 2023 | - | - | - | - | - | - |
| 04. Aug. 2023 | 8,3150 | 8,3150 | 8,1120 | 8,1220 | 8,1220 | 70 |
| 03. Aug. 2023 | 8,2260 | 8,2260 | 8,2260 | 8,2260 | 8,2260 | - |
| 02. Aug. 2023 | 8,5030 | 8,5030 | 8,5030 | 8,5030 | 8,5030 | - |
| 01. Aug. 2023 | 8,7760 | 8,7880 | 8,7760 | 8,7880 | 8,7880 | 130 |
| 31. Juli 2023 | 7,8310 | 8,3350 | 7,8310 | 8,3350 | 8,3350 | 20 |
| 28. Juli 2023 | 7,5610 | 7,9040 | 7,5610 | 7,8070 | 7,8070 | 200 |
| 27. Juli 2023 | 7,9330 | 7,9330 | 7,9330 | 7,9330 | 7,9330 | - |
| 26. Juli 2023 | 7,6200 | 7,6200 | 7,6200 | 7,6200 | 7,6200 | - |
| 25. Juli 2023 | 7,8440 | 7,8440 | 7,8440 | 7,8440 | 7,8440 | - |
| 24. Juli 2023 | 8,1190 | 8,3100 | 7,9400 | 7,9400 | 7,9400 | 5.800 |
| 21. Juli 2023 | 8,3160 | 8,4990 | 8,3160 | 8,4990 | 8,4990 | - |
| 20. Juli 2023 | 8,5220 | 8,6260 | 8,4090 | 8,4090 | 8,4090 | 59 |
| 19. Juli 2023 | 7,8820 | 8,4600 | 7,8820 | 8,4600 | 8,4600 | 1.360 |
| 18. Juli 2023 | 7,7570 | 7,8100 | 7,7470 | 7,8100 | 7,8100 | - |
| 17. Juli 2023 | 7,7050 | 8,0050 | 7,7030 | 8,0050 | 8,0050 | 148 |
| 14. Juli 2023 | 8,4630 | 8,5670 | 8,4630 | 8,5670 | 8,5670 | - |
| 13. Juli 2023 | 8,5420 | 8,5420 | 8,5050 | 8,5050 | 8,5050 | - |
| 12. Juli 2023 | 8,2120 | 8,4910 | 8,2030 | 8,4910 | 8,4910 | 2.500 |
| 11. Juli 2023 | 7,5780 | 7,9520 | 7,5750 | 7,9520 | 7,9520 | 6 |
| 10. Juli 2023 | 7,2600 | 7,2600 | 7,2200 | 7,2200 | 7,2200 | - |
| 07. Juli 2023 | 6,9550 | 7,4980 | 6,9480 | 7,4980 | 7,4980 | - |
| 06. Juli 2023 | 7,4640 | 7,5330 | 6,8910 | 6,8910 | 6,8910 | 105 |
| 05. Juli 2023 | 7,4550 | 7,4550 | 7,2050 | 7,3560 | 7,3560 | 50 |
| 04. Juli 2023 | 7,4610 | 7,4610 | 7,4500 | 7,4590 | 7,4590 | - |
| 03. Juli 2023 | 6,9890 | 7,6220 | 6,9890 | 7,4630 | 7,4630 | 2.512 |
| 30. Juni 2023 | 6,8800 | 6,8850 | 6,8370 | 6,8370 | 6,8370 | - |
| 29. Juni 2023 | 6,6420 | 6,8850 | 6,6100 | 6,8850 | 6,8850 | - |
| 28. Juni 2023 | 6,7170 | 6,7170 | 6,7170 | 6,7170 | 6,7170 | - |
| 27. Juni 2023 | 6,5850 | 6,6330 | 6,5840 | 6,6330 | 6,6330 | 17 |
| 26. Juni 2023 | 6,9090 | 6,9090 | 6,5790 | 6,8520 | 6,8520 | 1.060 |
| 23. Juni 2023 | 6,7980 | 6,8420 | 6,7310 | 6,7310 | 6,7310 | 110 |
| 22. Juni 2023 | 6,7280 | 6,7540 | 6,7280 | 6,7540 | 6,7540 | - |
| 21. Juni 2023 | 7,3140 | 7,3140 | 6,8970 | 6,8970 | 6,8970 | 549 |
| 20. Juni 2023 | 7,7710 | 7,7870 | 7,7710 | 7,7870 | 7,7870 | - |
| 19. Juni 2023 | 7,7690 | 7,7760 | 7,7690 | 7,7760 | 7,7760 | 35 |
| 16. Juni 2023 | 8,0760 | 8,0760 | 8,0760 | 8,0760 | 8,0760 | - |
| 15. Juni 2023 | 8,8060 | 8,8060 | 8,1480 | 8,1480 | 8,1480 | 9.000 |
| 14. Juni 2023 | 8,7700 | 8,7700 | 8,7130 | 8,7130 | 8,7130 | - |
| 13. Juni 2023 | 8,3210 | 8,9910 | 8,3210 | 8,9910 | 8,9910 | 3.375 |
| 12. Juni 2023 | - | - | - | - | - | - |
| 09. Juni 2023 | 7,5100 | 9,0180 | 7,5100 | 8,5070 | 8,5070 | 5.034 |
| 08. Juni 2023 | 7,4390 | 7,4860 | 7,4390 | 7,4860 | 7,4860 | - |
| 07. Juni 2023 | 7,6090 | 7,7140 | 7,5700 | 7,5700 | 7,5700 | 35 |
| 06. Juni 2023 | 7,4700 | 7,9140 | 7,4700 | 7,9140 | 7,9140 | 1.200 |
| 05. Juni 2023 | 7,6750 | 7,6750 | 7,6650 | 7,6650 | 7,6650 | - |
| 02. Juni 2023 | 6,9800 | 6,9870 | 6,9800 | 6,9870 | 6,9870 | - |
| 01. Juni 2023 | - | - | - | - | - | - |
| 31. Mai 2023 | 6,5380 | 6,5380 | 6,5380 | 6,5380 | 6,5380 | - |
| 30. Mai 2023 | 6,4500 | 6,6000 | 6,4500 | 6,6000 | 6,6000 | 10 |
| 29. Mai 2023 | 6,4030 | 6,4030 | 6,3970 | 6,3970 | 6,3970 | - |
| 26. Mai 2023 | 6,4190 | 6,4980 | 6,4190 | 6,4980 | 6,4980 | 84 |
| 25. Mai 2023 | 6,5420 | 6,5710 | 6,5150 | 6,5710 | 6,5710 | 25 |
| 24. Mai 2023 | 6,8810 | 6,8810 | 6,4300 | 6,4300 | 6,4300 | 140 |
| 23. Mai 2023 | - | - | - | - | - | - |
| 22. Mai 2023 | 6,5290 | 6,9210 | 6,5290 | 6,8350 | 6,8350 | 2.845 |
| 19. Mai 2023 | 6,7940 | 6,8210 | 6,7730 | 6,7730 | 6,7730 | 20 |
| 18. Mai 2023 | 6,5030 | 6,5030 | 6,5030 | 6,5030 | 6,5030 | - |
| 17. Mai 2023 | 6,3920 | 6,6230 | 6,2950 | 6,6230 | 6,6230 | 1.041 |
| 16. Mai 2023 | 6,7060 | 6,7060 | 6,4960 | 6,4960 | 6,4960 | 1.500 |
| 15. Mai 2023 | 6,3190 | 6,3190 | 6,2820 | 6,3000 | 6,3000 | 600 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
