Deutsche Märkte öffnen in 8 Stunden 18 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.234,61 +1.189,09 (+2,20%) CMC Crypto 200
1.278,05 +7,31 (+0,58%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
DHI Group, Inc. (32D.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:16AM CEST
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | 100 |
| 30. Apr. 2024 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | - |
| 29. Apr. 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 26. Apr. 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | - |
| 25. Apr. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 24. Apr. 2024 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | - |
| 23. Apr. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
| 22. Apr. 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | - |
| 19. Apr. 2024 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | - |
| 18. Apr. 2024 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | - |
| 17. Apr. 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
| 16. Apr. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
| 15. Apr. 2024 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | - |
| 12. Apr. 2024 | 2,2300 | 2,2300 | 2,2250 | 2,2250 | 2,2250 | 100 |
| 11. Apr. 2024 | 2,0750 | 2,0750 | 2,0750 | 2,0750 | 2,0750 | - |
| 10. Apr. 2024 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | - |
| 09. Apr. 2024 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | - |
| 08. Apr. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 05. Apr. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 04. Apr. 2024 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | - |
| 03. Apr. 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
| 02. Apr. 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | - |
| 28. März 2024 | 2,3800 | 2,4350 | 2,3800 | 2,4350 | 2,4350 | 2 |
| 27. März 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | - |
| 26. März 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 4.000 |
| 25. März 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 22. März 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 21. März 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | - |
| 20. März 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
| 19. März 2024 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | - |
| 18. März 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 15. März 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
| 14. März 2024 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | - |
| 13. März 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | - |
| 12. März 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
| 11. März 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
| 08. März 2024 | 2,5950 | 2,5950 | 2,5950 | 2,5950 | 2,5950 | - |
| 07. März 2024 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | - |
| 06. März 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 05. März 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 04. März 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
| 01. März 2024 | 2,5950 | 2,5950 | 2,5950 | 2,5950 | 2,5950 | - |
| 29. Feb. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
| 28. Feb. 2024 | 2,6050 | 2,6050 | 2,6050 | 2,6050 | 2,6050 | - |
| 27. Feb. 2024 | 2,4150 | 2,6950 | 2,4150 | 2,6950 | 2,6950 | 100 |
| 26. Feb. 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
| 23. Feb. 2024 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | - |
| 22. Feb. 2024 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | - |
| 21. Feb. 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | - |
| 20. Feb. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 19. Feb. 2024 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | - |
| 16. Feb. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 15. Feb. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 14. Feb. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 13. Feb. 2024 | 2,4450 | 2,4450 | 2,4450 | 2,4450 | 2,4450 | - |
| 12. Feb. 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
| 09. Feb. 2024 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | - |
| 08. Feb. 2024 | 1,9480 | 1,9480 | 1,9480 | 1,9480 | 1,9480 | - |
| 07. Feb. 2024 | 1,9420 | 1,9420 | 1,9420 | 1,9420 | 1,9420 | - |
| 06. Feb. 2024 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | - |
| 05. Feb. 2024 | 1,9280 | 1,9280 | 1,9280 | 1,9280 | 1,9280 | - |
| 02. Feb. 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 01. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 31. Jan. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 30. Jan. 2024 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | - |
| 29. Jan. 2024 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | - |
| 26. Jan. 2024 | 2,3900 | 2,3900 | 2,3400 | 2,3400 | 2,3400 | - |
| 25. Jan. 2024 | 2,2450 | 2,3900 | 2,2450 | 2,3900 | 2,3900 | - |
| 24. Jan. 2024 | 2,2350 | 2,2550 | 2,2350 | 2,2550 | 2,2550 | - |
| 23. Jan. 2024 | 2,1400 | 2,2400 | 2,1400 | 2,2400 | 2,2400 | - |
| 22. Jan. 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
| 19. Jan. 2024 | 2,0950 | 2,0950 | 2,0950 | 2,0950 | 2,0950 | - |
| 18. Jan. 2024 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | - |
| 17. Jan. 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
| 16. Jan. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
| 15. Jan. 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
| 12. Jan. 2024 | 2,0200 | 2,0200 | 2,0100 | 2,0100 | 2,0100 | - |
| 11. Jan. 2024 | 2,0050 | 2,0050 | 2,0050 | 2,0050 | 2,0050 | - |
| 10. Jan. 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | - |
| 09. Jan. 2024 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | - |
| 08. Jan. 2024 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | - |
| 05. Jan. 2024 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | - |
| 04. Jan. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 03. Jan. 2024 | 2,3400 | 2,3450 | 2,3400 | 2,3450 | 2,3450 | - |
| 02. Jan. 2024 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | - |
| 29. Dez. 2023 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
| 28. Dez. 2023 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | 37 |
| 27. Dez. 2023 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | - |
| 22. Dez. 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
| 21. Dez. 2023 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | - |
| 20. Dez. 2023 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | - |
| 19. Dez. 2023 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 18. Dez. 2023 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | - |
| 15. Dez. 2023 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | - |
| 14. Dez. 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 13. Dez. 2023 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | - |
| 12. Dez. 2023 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
| 11. Dez. 2023 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | - |
| 08. Dez. 2023 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
| 07. Dez. 2023 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
