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
2.350,90 +8,40 (+0,36%) EUR/USD
1,0701 -0,0032 (-0,30%) Bitcoin EUR
59.678,80 -714,66 (-1,18%)
SPINEWAY EO -,045 (37S.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 06:45PM CEST
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 0,8200 | 0,8200 | 0,7600 | 0,8120 | 0,8120 | 1.424 |
| 25. Apr. 2024 | 0,8780 | 0,8780 | 0,7600 | 0,7600 | 0,7600 | 500 |
| 24. Apr. 2024 | 0,9120 | 0,9120 | 0,9120 | 0,9120 | 0,9120 | - |
| 23. Apr. 2024 | 0,9780 | 0,9780 | 0,9160 | 0,9160 | 0,9160 | 3 |
| 22. Apr. 2024 | 0,9960 | 0,9960 | 0,9800 | 0,9800 | 0,9800 | - |
| 19. Apr. 2024 | 0,9640 | 0,9640 | 0,9640 | 0,9640 | 0,9640 | - |
| 18. Apr. 2024 | 1,1550 | 1,1550 | 0,9500 | 1,0500 | 1,0500 | 1.531 |
| 17. Apr. 2024 | 1,2050 | 1,3400 | 1,1550 | 1,1800 | 1,1800 | 1.389 |
| 16. Apr. 2024 | 1,3000 | 1,4550 | 1,1000 | 1,2900 | 1,2900 | 2.408 |
| 15. Apr. 2024 | 1,0550 | 1,4700 | 1,0550 | 1,4700 | 1,4700 | 85 |
| 12. Apr. 2024 | 0,9480 | 1,2050 | 0,8820 | 1,0250 | 1,0250 | 735 |
| 11. Apr. 2024 | 1,0750 | 1,0750 | 1,0750 | 1,0750 | 1,0750 | - |
| 10. Apr. 2024 | 1,1200 | 1,1200 | 1,0650 | 1,0750 | 1,0750 | - |
| 09. Apr. 2024 | 1,1900 | 1,1900 | 1,0550 | 1,0550 | 1,0550 | - |
| 08. Apr. 2024 | 1,3000 | 1,3000 | 1,1950 | 1,1950 | 1,1950 | 550 |
| 05. Apr. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 04. Apr. 2024 | 1,3600 | 1,3600 | 1,3100 | 1,3100 | 1,3100 | 90 |
| 03. Apr. 2024 | 1,4050 | 1,4050 | 1,3300 | 1,3400 | 1,3400 | - |
| 02. Apr. 2024 | 1,5100 | 1,5100 | 1,3300 | 1,3300 | 1,3300 | - |
| 28. März 2024 | 1,3950 | 1,3950 | 1,3500 | 1,3800 | 1,3800 | - |
| 27. März 2024 | 1,4650 | 1,4650 | 1,3600 | 1,3600 | 1,3600 | - |
| 26. März 2024 | 1,4450 | 1,7050 | 1,4350 | 1,7050 | 1,7050 | 25 |
| 25. März 2024 | 1,6400 | 1,6400 | 1,4450 | 1,4550 | 1,4550 | 100 |
| 22. März 2024 | 1,6650 | 1,6650 | 1,6400 | 1,6400 | 1,6400 | 575 |
| 21. März 2024 | 1,7400 | 2,0000 | 1,6200 | 1,6200 | 1,6200 | 300 |
| 20. März 2024 | 1,5900 | 1,5950 | 1,5900 | 1,5950 | 1,5950 | - |
| 19. März 2024 | 2,0700 | 2,0700 | 1,5750 | 1,7600 | 1,7600 | 1.036 |
| 18. März 2024 | 2,3500 | 2,4700 | 1,8900 | 1,8900 | 1,8900 | 302 |
| 15. März 2024 | 2,6000 | 2,6000 | 1,8700 | 2,3800 | 2,3800 | 4.850 |
| 14. März 2024 | 3,0200 | 3,0200 | 2,6100 | 2,7600 | 2,7600 | 352 |
| 13. März 2024 | 3,0000 | 3,0000 | 2,6500 | 2,6500 | 2,6500 | 235 |
| 12. März 2024 | 3,2100 | 3,5500 | 3,0900 | 3,5500 | 3,5500 | 1 |
| 11. März 2024 | 4,5000 | 4,5000 | 3,2800 | 3,3800 | 3,3800 | 940 |
| 08. März 2024 | 3,4100 | 4,0000 | 3,2500 | 4,0000 | 4,0000 | 1.512 |
| 07. März 2024 | 3,7200 | 3,7200 | 2,5000 | 2,6100 | 2,6100 | 1.444 |
| 06. März 2024 | 5,0800 | 5,0800 | 3,5200 | 3,5200 | 3,5200 | 400 |
| 05. März 2024 | 3,9000 | 6,2800 | 3,9000 | 4,4900 | 4,4900 | 7.734 |
| 04. März 2024 | 1,4800 | 5,2600 | 1,4800 | 5,2600 | 5,2600 | 11.596 |
| 01. März 2024 | 1,2500 | 1,4450 | 1,2500 | 1,4250 | 1,4250 | 105 |
| 29. Feb. 2024 | 1,2812 | 1,6000 | 1,2800 | 1,4000 | 1,4000 | 4.743 |
| 28. Feb. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 777 |
| 27. Feb. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 27. Feb. 2024 | 1:2000 Aktiensplit | |||||
| 26. Feb. 2024 | 1,4000 | 1,8000 | 1,4000 | 1,6000 | 1,6000 | - |
| 23. Feb. 2024 | 3,2000 | 3,2000 | 2,0000 | 2,2000 | 2,2000 | 800 |
| 22. Feb. 2024 | 2,6000 | 2,8000 | 2,4000 | 2,4000 | 2,4000 | 550 |
| 21. Feb. 2024 | 2,4000 | 3,2000 | 2,4000 | 2,4000 | 2,4000 | 158 |
| 20. Feb. 2024 | 3,0000 | 3,0000 | 2,8000 | 2,8000 | 2,8000 | 2.516 |
| 19. Feb. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 16. Feb. 2024 | 5,0000 | 5,0000 | 3,2000 | 3,2000 | 3,2000 | 2.565 |
| 15. Feb. 2024 | 5,2000 | 5,4000 | 4,2000 | 4,2000 | 4,2000 | 932 |
| 14. Feb. 2024 | 7,2000 | 7,2000 | 6,0000 | 7,0000 | 7,0000 | 493 |
| 13. Feb. 2024 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 50 |
| 12. Feb. 2024 | 5,8000 | 7,4000 | 5,8000 | 7,2000 | 7,2000 | 56 |
| 09. Feb. 2024 | 8,2000 | 8,8000 | 5,2000 | 5,2000 | 5,2000 | 2.656 |
| 08. Feb. 2024 | 10,0000 | 11,6000 | 8,4000 | 8,4000 | 8,4000 | 90 |
| 07. Feb. 2024 | 11,8000 | 14,0000 | 10,6000 | 13,0000 | 13,0000 | 384 |
| 06. Feb. 2024 | 11,8000 | 14,8000 | 10,2000 | 11,8000 | 11,8000 | 1.845 |
| 05. Feb. 2024 | 13,0000 | 13,4000 | 10,8000 | 12,2000 | 12,2000 | 2.014 |
| 02. Feb. 2024 | 16,6000 | 16,8000 | 13,0000 | 13,8000 | 13,8000 | 503 |
| 01. Feb. 2024 | 11,2000 | 19,0000 | 9,4000 | 14,2000 | 14,2000 | 4.542 |
| 31. Jan. 2024 | 16,6000 | 16,8000 | 10,4000 | 11,0000 | 11,0000 | 6.035 |
| 30. Jan. 2024 | 20,8000 | 20,8000 | 16,0000 | 16,2000 | 16,2000 | 331 |
| 29. Jan. 2024 | 19,2000 | 23,0000 | 15,2000 | 23,0000 | 23,0000 | 2.369 |
| 26. Jan. 2024 | 20,0000 | 28,0000 | 14,4000 | 15,0000 | 15,0000 | 9.921 |
| 25. Jan. 2024 | 2,4000 | 16,0000 | 2,4000 | 16,0000 | 16,0000 | 20.847 |
| 24. Jan. 2024 | 3,6000 | 3,6000 | 2,2000 | 2,8000 | 2,8000 | 706 |
| 23. Jan. 2024 | 2,6000 | 3,6000 | 2,2000 | 3,6000 | 3,6000 | 150 |
| 22. Jan. 2024 | 2,4000 | 2,4000 | 2,2000 | 2,2000 | 2,2000 | 10 |
| 19. Jan. 2024 | 2,2000 | 3,2000 | 2,2000 | 2,4000 | 2,4000 | 538 |
| 18. Jan. 2024 | 2,8000 | 3,0000 | 2,2000 | 3,0000 | 3,0000 | 116 |
| 17. Jan. 2024 | 3,0000 | 3,2000 | 2,0000 | 2,6000 | 2,6000 | 736 |
| 16. Jan. 2024 | 2,6000 | 3,0000 | 2,6000 | 3,0000 | 3,0000 | 3 |
| 15. Jan. 2024 | 4,4000 | 4,8000 | 3,4000 | 3,4000 | 3,4000 | 190 |
| 12. Jan. 2024 | 4,2000 | 4,6000 | 4,2000 | 4,6000 | 4,6000 | - |
| 11. Jan. 2024 | 4,6000 | 4,6000 | 4,4000 | 4,4000 | 4,4000 | 76 |
| 10. Jan. 2024 | 5,0000 | 5,2000 | 5,0000 | 5,0000 | 5,0000 | 165 |
| 09. Jan. 2024 | 6,0000 | 6,8000 | 5,8000 | 6,0000 | 6,0000 | 105 |
| 08. Jan. 2024 | 5,2000 | 8,6000 | 5,0000 | 8,6000 | 8,6000 | 159 |
| 05. Jan. 2024 | 5,8000 | 5,8000 | 5,2000 | 5,2000 | 5,2000 | 20 |
| 04. Jan. 2024 | 5,6000 | 7,4000 | 5,4000 | 6,8000 | 6,8000 | 34 |
| 03. Jan. 2024 | 6,6000 | 6,8000 | 5,6000 | 5,6000 | 5,6000 | 150 |
| 02. Jan. 2024 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 125 |
| 29. Dez. 2023 | 7,2000 | 7,8000 | 6,6000 | 7,8000 | 7,8000 | 75 |
| 28. Dez. 2023 | 7,6000 | 8,0000 | 6,4000 | 6,4000 | 6,4000 | 75 |
| 27. Dez. 2023 | 10,4000 | 10,4000 | 7,2000 | 7,2000 | 7,2000 | 135 |
| 22. Dez. 2023 | 8,6000 | 10,6000 | 8,2000 | 10,6000 | 10,6000 | 194 |
| 21. Dez. 2023 | 10,2000 | 10,2000 | 10,2000 | 10,2000 | 10,2000 | - |
| 20. Dez. 2023 | 11,0000 | 12,0000 | 10,0000 | 11,8000 | 11,8000 | 157 |
| 19. Dez. 2023 | 14,0000 | 14,0000 | 11,2000 | 11,2000 | 11,2000 | 126 |
| 18. Dez. 2023 | 14,6000 | 14,6000 | 11,8000 | 12,0000 | 12,0000 | 45 |
| 15. Dez. 2023 | 13,4000 | 18,0000 | 13,4000 | 18,0000 | 18,0000 | 62 |
| 14. Dez. 2023 | 20,2000 | 20,2000 | 12,6000 | 12,6000 | 12,6000 | 119 |
| 13. Dez. 2023 | 18,6000 | 19,2000 | 16,4000 | 16,6000 | 16,6000 | 94 |
| 12. Dez. 2023 | 14,2000 | 18,6000 | 14,2000 | 18,6000 | 18,6000 | 81 |
| 11. Dez. 2023 | 16,2000 | 19,8000 | 16,2000 | 17,6000 | 17,6000 | 51 |
| 08. Dez. 2023 | 16,0000 | 20,6000 | 16,0000 | 19,2000 | 19,2000 | 143 |
| 07. Dez. 2023 | 21,8000 | 21,8000 | 20,0000 | 20,2000 | 20,2000 | 447 |
| 06. Dez. 2023 | 23,2000 | 24,0000 | 23,0000 | 23,4000 | 23,4000 | 43 |
| 05. Dez. 2023 | 25,0000 | 35,2000 | 23,6000 | 23,6000 | 23,6000 | 408 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
