Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.329,80 +26,90 (+1,17%) EUR/USD
1,0717 +0,0045 (+0,42%) Bitcoin EUR
53.570,69 -2.183,26 (-3,92%)
Spineway (37S.MU)
Munich - Munich Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:03AM CEST
Zeitraum:
01. Mai 2023 - 01. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Apr. 2024 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | - |
| 29. Apr. 2024 | 0,9020 | 0,9020 | 0,9020 | 0,9020 | 0,9020 | - |
| 26. Apr. 2024 | 0,9020 | 0,9020 | 0,9020 | 0,9020 | 0,9020 | - |
| 25. Apr. 2024 | 0,9780 | 0,9780 | 0,9780 | 0,9780 | 0,9780 | - |
| 24. Apr. 2024 | 0,9800 | 0,9800 | 0,9780 | 0,9780 | 0,9780 | 1.050 |
| 23. Apr. 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 22. Apr. 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 100 |
| 19. Apr. 2024 | 1,1000 | 1,1000 | 0,9800 | 0,9800 | 0,9800 | 81 |
| 18. Apr. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 17. Apr. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 16. Apr. 2024 | 1,3450 | 1,6100 | 1,3450 | 1,6100 | 1,6100 | 200 |
| 15. Apr. 2024 | 1,0600 | 1,4050 | 1,0600 | 1,4000 | 1,4000 | 1.015 |
| 12. Apr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 11. Apr. 2024 | 1,2350 | 1,2350 | 1,1000 | 1,1000 | 1,1000 | 150 |
| 10. Apr. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 09. Apr. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 08. Apr. 2024 | 1,3000 | 1,3100 | 1,2500 | 1,3000 | 1,3000 | 1.605 |
| 05. Apr. 2024 | 1,3800 | 1,3800 | 1,3000 | 1,3000 | 1,3000 | 610 |
| 04. Apr. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 03. Apr. 2024 | 1,5800 | 1,5800 | 1,3800 | 1,3800 | 1,3800 | 6 |
| 02. Apr. 2024 | 1,4750 | 1,7000 | 1,4750 | 1,7000 | 1,7000 | 225 |
| 28. März 2024 | 1,5700 | 1,5700 | 1,4800 | 1,4800 | 1,4800 | 230 |
| 27. März 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 26. März 2024 | 1,6300 | 1,6300 | 1,6000 | 1,6000 | 1,6000 | 100 |
| 25. März 2024 | 1,6600 | 1,6600 | 1,6300 | 1,6300 | 1,6300 | 1.000 |
| 22. März 2024 | 1,8500 | 1,8500 | 1,6600 | 1,6600 | 1,6600 | 4.000 |
| 21. März 2024 | 1,7300 | 2,2500 | 1,7300 | 1,8900 | 1,8900 | 1.354 |
| 20. März 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 19. März 2024 | 2,0800 | 2,0800 | 1,7000 | 1,7000 | 1,7000 | 1.900 |
| 18. März 2024 | 2,5700 | 2,5700 | 1,9100 | 2,0600 | 2,0600 | 485 |
| 15. März 2024 | 2,7000 | 2,7000 | 2,3200 | 2,5700 | 2,5700 | 325 |
| 14. März 2024 | 3,0800 | 3,0800 | 2,6600 | 2,7000 | 2,7000 | 891 |
| 13. März 2024 | 3,2400 | 3,2400 | 2,8500 | 3,0600 | 3,0600 | 627 |
| 12. März 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 11. März 2024 | 3,6000 | 4,1000 | 2,9600 | 3,3500 | 3,3500 | 915 |
| 08. März 2024 | 2,8500 | 4,0000 | 2,8500 | 4,0000 | 4,0000 | 1.270 |
| 07. März 2024 | 3,8200 | 3,8200 | 2,8500 | 2,8500 | 2,8500 | 1.311 |
| 06. März 2024 | 4,5800 | 4,5800 | 3,8200 | 3,8200 | 3,8200 | 1.041 |
| 05. März 2024 | 4,6000 | 6,5000 | 4,2100 | 4,2100 | 4,2100 | 5.751 |
| 04. März 2024 | 1,6300 | 5,2450 | 1,6300 | 5,2450 | 5,2450 | 8.174 |
| 01. März 2024 | 1,3100 | 1,7300 | 1,3100 | 1,6300 | 1,6300 | 170 |
| 29. Feb. 2024 | 1,3864 | 1,4700 | 1,3100 | 1,3100 | 1,3100 | 222 |
| 28. Feb. 2024 | 1,8500 | 1,8500 | 1,6000 | 1,6000 | 1,6000 | 1.500 |
| 27. Feb. 2024 | 1,3500 | 1,8500 | 1,3500 | 1,8500 | 1,8500 | 750 |
| 27. Feb. 2024 | 1:2000 Aktiensplit | |||||
| 26. Feb. 2024 | 2,0000 | 2,4000 | 1,6000 | 1,8000 | 1,8000 | 65 |
| 23. Feb. 2024 | 3,2000 | 3,2000 | 2,2000 | 2,8000 | 2,8000 | 242 |
| 22. Feb. 2024 | 3,0000 | 3,4000 | 2,8000 | 3,2000 | 3,2000 | 100 |
| 21. Feb. 2024 | 2,6000 | 3,0000 | 2,6000 | 3,0000 | 3,0000 | 152 |
| 20. Feb. 2024 | 3,2000 | 3,4000 | 2,6000 | 2,6000 | 2,6000 | 1.045 |
| 19. Feb. 2024 | 3,8000 | 3,8000 | 3,2000 | 3,2000 | 3,2000 | 559 |
| 16. Feb. 2024 | 5,0000 | 5,0000 | 3,2000 | 4,2000 | 4,2000 | 633 |
| 15. Feb. 2024 | 6,2000 | 6,2000 | 5,0000 | 5,0000 | 5,0000 | 100 |
| 14. Feb. 2024 | 6,4000 | 6,4000 | 5,6000 | 6,2000 | 6,2000 | 408 |
| 13. Feb. 2024 | 7,0000 | 7,2000 | 6,0000 | 7,2000 | 7,2000 | 265 |
| 12. Feb. 2024 | 7,4000 | 7,4000 | 6,2000 | 7,0000 | 7,0000 | 648 |
| 09. Feb. 2024 | 10,6000 | 10,6000 | 5,6000 | 7,4000 | 7,4000 | 641 |
| 08. Feb. 2024 | 12,4000 | 12,4000 | 9,0000 | 10,6000 | 10,6000 | 987 |
| 07. Feb. 2024 | 10,2000 | 14,2000 | 10,2000 | 13,0000 | 13,0000 | 420 |
| 06. Feb. 2024 | 11,0000 | 14,4000 | 10,2000 | 10,2000 | 10,2000 | 139 |
| 05. Feb. 2024 | 16,0000 | 16,0000 | 10,4000 | 11,0000 | 11,0000 | 115 |
| 02. Feb. 2024 | 12,6000 | 20,6000 | 12,6000 | 16,0000 | 16,0000 | 82 |
| 01. Feb. 2024 | 12,0000 | 19,8000 | 9,2000 | 10,4000 | 10,4000 | 193 |
| 31. Jan. 2024 | 15,8000 | 16,8000 | 10,2000 | 13,0000 | 13,0000 | 626 |
| 30. Jan. 2024 | 22,2000 | 22,2000 | 15,8000 | 15,8000 | 15,8000 | 66 |
| 29. Jan. 2024 | 19,0000 | 23,4000 | 15,8000 | 22,2000 | 22,2000 | 1.642 |
| 26. Jan. 2024 | 28,0000 | 40,0000 | 15,2000 | 15,2000 | 15,2000 | 2.264 |
| 25. Jan. 2024 | 1,8000 | 15,8000 | 1,8000 | 15,8000 | 15,8000 | 4.723 |
| 24. Jan. 2024 | 2,4000 | 2,4000 | 1,8000 | 1,8000 | 1,8000 | - |
| 23. Jan. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 22. Jan. 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 19. Jan. 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 18. Jan. 2024 | 2,4000 | 4,8000 | 2,4000 | 4,8000 | 4,8000 | - |
| 17. Jan. 2024 | 4,0000 | 4,0000 | 2,4000 | 2,4000 | 2,4000 | 5 |
| 16. Jan. 2024 | 5,0000 | 5,0000 | 0,2000 | 0,2000 | 0,2000 | - |
| 15. Jan. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 12. Jan. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 11. Jan. 2024 | 6,0000 | 6,0000 | 5,0000 | 5,0000 | 5,0000 | 10 |
| 10. Jan. 2024 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | - |
| 09. Jan. 2024 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | - |
| 08. Jan. 2024 | 4,6000 | 7,2000 | 4,6000 | 7,2000 | 7,2000 | 1 |
| 05. Jan. 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 04. Jan. 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 03. Jan. 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 02. Jan. 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 29. Dez. 2023 | 4,6000 | 9,6000 | 4,4000 | 4,4000 | 4,4000 | - |
| 28. Dez. 2023 | 3,0000 | 13,2000 | 3,0000 | 4,6000 | 4,6000 | - |
| 27. Dez. 2023 | 4,0000 | 4,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 22. Dez. 2023 | 8,0000 | 8,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 21. Dez. 2023 | 7,8000 | 12,6000 | 7,8000 | 12,4000 | 12,4000 | 9 |
| 20. Dez. 2023 | 7,8000 | 7,8000 | 7,8000 | 7,8000 | 7,8000 | - |
| 19. Dez. 2023 | 7,8000 | 7,8000 | 7,8000 | 7,8000 | 7,8000 | - |
| 18. Dez. 2023 | 18,0000 | 18,0000 | 7,8000 | 7,8000 | 7,8000 | - |
| 15. Dez. 2023 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 14. Dez. 2023 | 16,0000 | 16,0000 | 8,0000 | 8,0000 | 8,0000 | 50 |
| 13. Dez. 2023 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | - |
| 12. Dez. 2023 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | - |
| 11. Dez. 2023 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | - |
| 08. Dez. 2023 | 21,8000 | 21,8000 | 16,0000 | 16,0000 | 16,0000 | - |
| 07. Dez. 2023 | 23,6000 | 23,6000 | 21,8000 | 21,8000 | 21,8000 | 10 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
