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
58.820,72 -1.475,32 (-2,45%)
SPINEWAY EO -,045 (37S.BE)
Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 09:50PM 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 | 0,8080 | 0,8600 | 0,8060 | 0,8540 | 0,8540 | - |
| 25. Apr. 2024 | 0,8900 | 0,8900 | 0,8080 | 0,8080 | 0,8080 | - |
| 24. Apr. 2024 | 0,9700 | 0,9760 | 0,8920 | 0,8920 | 0,8920 | - |
| 23. Apr. 2024 | 1,0150 | 1,0150 | 0,9700 | 0,9700 | 0,9700 | - |
| 22. Apr. 2024 | 1,0350 | 1,0350 | 0,9660 | 1,0150 | 1,0150 | - |
| 19. Apr. 2024 | 1,0300 | 1,0650 | 1,0200 | 1,0350 | 1,0350 | - |
| 18. Apr. 2024 | 1,1850 | 1,1850 | 0,9900 | 1,0300 | 1,0300 | - |
| 17. Apr. 2024 | 1,2850 | 1,4300 | 1,1800 | 1,1800 | 1,1800 | - |
| 16. Apr. 2024 | 1,2450 | 1,5700 | 1,2450 | 1,2850 | 1,2850 | - |
| 15. Apr. 2024 | 1,1200 | 1,4650 | 1,1200 | 1,2650 | 1,2650 | - |
| 12. Apr. 2024 | 1,0000 | 1,1650 | 0,9440 | 1,1200 | 1,1200 | - |
| 11. Apr. 2024 | 1,1500 | 1,1500 | 0,9800 | 1,0000 | 1,0000 | - |
| 10. Apr. 2024 | 1,1600 | 1,1650 | 1,1250 | 1,1250 | 1,1250 | - |
| 09. Apr. 2024 | 1,2700 | 1,2700 | 1,1250 | 1,1600 | 1,1600 | - |
| 08. Apr. 2024 | 1,3050 | 1,3750 | 1,2500 | 1,2700 | 1,2700 | - |
| 05. Apr. 2024 | 1,3250 | 1,3550 | 1,2750 | 1,3050 | 1,3050 | - |
| 04. Apr. 2024 | 1,3100 | 1,3750 | 1,2800 | 1,3250 | 1,3250 | - |
| 03. Apr. 2024 | 1,4650 | 1,4650 | 1,3100 | 1,3600 | 1,3600 | - |
| 02. Apr. 2024 | 1,4000 | 1,6250 | 1,3500 | 1,4650 | 1,4650 | - |
| 28. März 2024 | 1,4500 | 1,4550 | 1,3750 | 1,4000 | 1,4000 | - |
| 27. März 2024 | 1,6300 | 1,6300 | 1,4500 | 1,4500 | 1,4500 | - |
| 26. März 2024 | 1,5900 | 1,6050 | 1,5000 | 1,6000 | 1,6000 | - |
| 25. März 2024 | 1,5650 | 1,5900 | 1,5600 | 1,5900 | 1,5900 | - |
| 22. März 2024 | 1,6850 | 1,6850 | 1,5500 | 1,5650 | 1,5650 | - |
| 21. März 2024 | 1,8400 | 2,1500 | 1,6600 | 1,6850 | 1,6850 | - |
| 20. März 2024 | 1,7400 | 1,8400 | 1,6450 | 1,8400 | 1,8400 | - |
| 19. März 2024 | 2,1600 | 2,1600 | 1,6700 | 1,7700 | 1,7700 | - |
| 18. März 2024 | 2,5100 | 2,5500 | 2,0000 | 2,1600 | 2,1600 | - |
| 15. März 2024 | 2,6200 | 2,6200 | 2,0600 | 2,5100 | 2,5100 | - |
| 14. März 2024 | 3,0700 | 3,1000 | 2,6200 | 2,6200 | 2,6200 | - |
| 13. März 2024 | 3,1100 | 3,1600 | 2,9900 | 3,0800 | 3,0800 | - |
| 12. März 2024 | 3,3800 | 3,3800 | 3,0200 | 3,1100 | 3,1100 | - |
| 11. März 2024 | 4,0500 | 4,0500 | 2,9800 | 3,3800 | 3,3800 | - |
| 08. März 2024 | 3,0100 | 4,2100 | 3,0100 | 4,2100 | 4,2100 | 40 |
| 07. März 2024 | 4,0400 | 4,0400 | 2,7600 | 3,0100 | 3,0100 | 400 |
| 06. März 2024 | 4,7400 | 4,8000 | 3,8000 | 3,8000 | 3,8000 | 205 |
| 05. März 2024 | 3,8900 | 6,3000 | 3,8900 | 4,7100 | 4,7100 | 1.241 |
| 04. März 2024 | 1,5600 | 5,0000 | 1,5600 | 4,6825 | 4,6825 | 2.100 |
| 01. März 2024 | 1,4100 | 1,5764 | 1,4100 | 1,5600 | 1,5600 | - |
| 29. Feb. 2024 | 1,2936 | 1,5900 | 1,2936 | 1,4100 | 1,4100 | 142 |
| 28. Feb. 2024 | 1,7500 | 1,7500 | 1,4764 | 1,6000 | 1,6000 | 750 |
| 27. Feb. 2024 | 1,4200 | 1,7500 | 1,4200 | 1,7500 | 1,7500 | - |
| 27. Feb. 2024 | 1:2000 Aktiensplit | |||||
| 26. Feb. 2024 | 2,6000 | 2,6000 | 1,8000 | 2,2000 | 2,2000 | - |
| 23. Feb. 2024 | 2,8000 | 2,8000 | 2,0000 | 2,6000 | 2,6000 | - |
| 22. Feb. 2024 | 3,2000 | 3,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 21. Feb. 2024 | 3,4000 | 3,4000 | 2,6000 | 3,2000 | 3,2000 | - |
| 20. Feb. 2024 | 3,6000 | 3,6000 | 2,4000 | 3,4000 | 3,4000 | - |
| 19. Feb. 2024 | 3,6000 | 4,0000 | 2,8000 | 3,6000 | 3,6000 | - |
| 16. Feb. 2024 | 5,0000 | 5,0000 | 3,0000 | 4,0000 | 4,0000 | - |
| 15. Feb. 2024 | 6,2000 | 6,2000 | 4,6000 | 5,2000 | 5,2000 | - |
| 14. Feb. 2024 | 6,8000 | 6,8000 | 5,8000 | 6,2000 | 6,2000 | - |
| 13. Feb. 2024 | 6,8000 | 7,2000 | 6,2000 | 6,8000 | 6,8000 | - |
| 12. Feb. 2024 | 7,4000 | 7,6000 | 6,4000 | 6,8000 | 6,8000 | - |
| 09. Feb. 2024 | 10,8000 | 10,8000 | 6,8000 | 7,8000 | 7,8000 | 390 |
| 08. Feb. 2024 | 12,2000 | 12,2000 | 9,8000 | 10,8000 | 10,8000 | - |
| 07. Feb. 2024 | 12,2000 | 13,8000 | 11,2000 | 12,0000 | 12,0000 | - |
| 06. Feb. 2024 | 11,4000 | 13,0000 | 10,8000 | 11,8000 | 11,8000 | - |
| 05. Feb. 2024 | 14,8000 | 14,8000 | 10,2000 | 11,6000 | 11,6000 | - |
| 02. Feb. 2024 | 15,0000 | 16,8000 | 13,2000 | 14,8000 | 14,8000 | - |
| 01. Feb. 2024 | 11,0000 | 17,8000 | 9,8000 | 15,0000 | 15,0000 | - |
| 31. Jan. 2024 | 17,4000 | 17,4000 | 10,2000 | 11,2000 | 11,2000 | 2 |
| 30. Jan. 2024 | 18,2000 | 20,8000 | 16,4000 | 17,8000 | 17,8000 | 181 |
| 29. Jan. 2024 | 22,8000 | 22,8000 | 17,6000 | 18,4000 | 18,4000 | - |
| 26. Jan. 2024 | 26,0000 | 26,0000 | 16,8000 | 22,8000 | 22,8000 | 144 |
| 25. Jan. 2024 | 10,6000 | 10,6000 | 10,0000 | 10,0000 | 10,0000 | 100 |
| 24. Jan. 2024 | 10,6000 | 10,6000 | 2,0000 | 2,0000 | 2,0000 | 230 |
| 23. Jan. 2024 | 10,2000 | 10,6000 | 10,2000 | 10,6000 | 10,6000 | - |
| 22. Jan. 2024 | 10,2000 | 10,2000 | 10,2000 | 10,2000 | 10,2000 | - |
| 19. Jan. 2024 | 10,4000 | 10,4000 | 10,4000 | 10,4000 | 10,4000 | - |
| 18. Jan. 2024 | 10,2000 | 10,2000 | 2,2000 | 2,6000 | 2,6000 | - |
| 17. Jan. 2024 | 10,4000 | 10,4000 | 10,4000 | 10,4000 | 10,4000 | - |
| 16. Jan. 2024 | 10,6000 | 10,6000 | 10,6000 | 10,6000 | 10,6000 | - |
| 15. Jan. 2024 | 32,4000 | 32,4000 | 32,4000 | 32,4000 | 32,4000 | - |
| 12. Jan. 2024 | 32,4000 | 32,4000 | 32,4000 | 32,4000 | 32,4000 | - |
| 11. Jan. 2024 | 32,8000 | 32,8000 | 32,4000 | 32,4000 | 32,4000 | - |
| 10. Jan. 2024 | 33,0000 | 33,0000 | 32,8000 | 32,8000 | 32,8000 | - |
| 09. Jan. 2024 | 33,2000 | 33,2000 | 33,0000 | 33,0000 | 33,0000 | - |
| 08. Jan. 2024 | 32,8000 | 33,2000 | 32,8000 | 33,2000 | 33,2000 | - |
| 05. Jan. 2024 | 33,4000 | 33,4000 | 32,8000 | 32,8000 | 32,8000 | - |
| 04. Jan. 2024 | 33,4000 | 34,0000 | 33,4000 | 34,0000 | 34,0000 | - |
| 03. Jan. 2024 | 33,6000 | 33,6000 | 33,4000 | 33,4000 | 33,4000 | - |
| 02. Jan. 2024 | 34,0000 | 34,0000 | 33,6000 | 33,6000 | 33,6000 | - |
| 29. Dez. 2023 | 34,0000 | 34,0000 | 34,0000 | 34,0000 | 34,0000 | - |
| 28. Dez. 2023 | 33,6000 | 34,0000 | 33,6000 | 34,0000 | 34,0000 | - |
| 27. Dez. 2023 | 35,4000 | 35,4000 | 33,6000 | 35,0000 | 35,0000 | - |
| 22. Dez. 2023 | 35,4000 | 35,4000 | 34,8000 | 34,8000 | 34,8000 | - |
| 21. Dez. 2023 | 36,4000 | 36,4000 | 35,4000 | 35,4000 | 35,4000 | - |
| 20. Dez. 2023 | 36,2000 | 36,4000 | 36,2000 | 36,4000 | 36,4000 | - |
| 19. Dez. 2023 | 36,6000 | 36,6000 | 36,2000 | 36,2000 | 36,2000 | - |
| 18. Dez. 2023 | 38,8000 | 39,0000 | 36,6000 | 39,0000 | 39,0000 | - |
| 15. Dez. 2023 | 37,8000 | 39,0000 | 37,2000 | 39,0000 | 39,0000 | - |
| 14. Dez. 2023 | 40,0000 | 40,0000 | 37,6000 | 37,6000 | 37,6000 | - |
| 13. Dez. 2023 | 39,4000 | 40,0000 | 39,4000 | 40,0000 | 40,0000 | - |
| 12. Dez. 2023 | 38,8000 | 39,4000 | 38,8000 | 39,4000 | 39,4000 | - |
| 11. Dez. 2023 | 40,0000 | 40,0000 | 38,8000 | 38,8000 | 38,8000 | - |
| 08. Dez. 2023 | 40,0000 | 40,0000 | 40,0000 | 40,0000 | 40,0000 | - |
| 07. Dez. 2023 | 43,0000 | 43,0000 | 41,2000 | 41,2000 | 41,2000 | - |
| 06. Dez. 2023 | 45,4000 | 45,4000 | 43,0000 | 43,0000 | 43,0000 | - |
| 05. Dez. 2023 | 43,4000 | 43,4000 | 24,8000 | 24,8000 | 24,8000 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
