Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.297,70 -5,20 (-0,23%) EUR/USD
1,0659 -0,0014 (-0,13%) Bitcoin EUR
56.386,75 -2.867,56 (-4,84%)
Spineway (37S.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 04:15PM 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 | 0,7400 | 0,7680 | 0,7000 | 0,7060 | 0,7060 | 199 |
| 29. Apr. 2024 | 0,7880 | 0,7880 | 0,7160 | 0,7460 | 0,7460 | 25 |
| 26. Apr. 2024 | 0,7400 | 0,8060 | 0,7400 | 0,8040 | 0,8040 | - |
| 25. Apr. 2024 | 0,8140 | 0,8540 | 0,7640 | 0,7680 | 0,7680 | 1.110 |
| 24. Apr. 2024 | 0,8880 | 0,9940 | 0,8680 | 0,8680 | 0,8680 | 545 |
| 23. Apr. 2024 | 0,9240 | 0,9480 | 0,9200 | 0,9200 | 0,9200 | - |
| 22. Apr. 2024 | 0,9420 | 0,9640 | 0,9260 | 0,9540 | 0,9540 | - |
| 19. Apr. 2024 | 0,9420 | 0,9900 | 0,9420 | 0,9680 | 0,9680 | - |
| 18. Apr. 2024 | 1,0650 | 1,0650 | 0,9440 | 0,9700 | 0,9700 | - |
| 17. Apr. 2024 | 1,1750 | 1,4600 | 1,1750 | 1,4600 | 1,4600 | - |
| 16. Apr. 2024 | 1,4000 | 1,4950 | 1,2900 | 1,2900 | 1,2900 | 1.000 |
| 15. Apr. 2024 | 1,0250 | 1,3200 | 1,0250 | 1,1700 | 1,1700 | 975 |
| 12. Apr. 2024 | 0,8960 | 1,0400 | 0,8620 | 1,0400 | 1,0400 | - |
| 11. Apr. 2024 | 1,0450 | 1,0750 | 0,9500 | 1,0100 | 1,0100 | 150 |
| 10. Apr. 2024 | 1,0500 | 1,0800 | 1,0500 | 1,0750 | 1,0750 | - |
| 09. Apr. 2024 | 1,1550 | 1,2000 | 1,0600 | 1,0600 | 1,0600 | - |
| 08. Apr. 2024 | 1,1950 | 1,4250 | 1,1950 | 1,3100 | 1,3100 | 413 |
| 05. Apr. 2024 | 1,1900 | 1,2700 | 1,1850 | 1,2350 | 1,2350 | - |
| 04. Apr. 2024 | 1,2000 | 1,2900 | 1,2000 | 1,2200 | 1,2200 | - |
| 03. Apr. 2024 | 1,3400 | 1,3450 | 1,2400 | 1,2400 | 1,2400 | - |
| 02. Apr. 2024 | 1,2650 | 1,3200 | 1,2650 | 1,2700 | 1,2700 | - |
| 28. März 2024 | 1,3200 | 1,3800 | 1,2800 | 1,2950 | 1,2950 | - |
| 27. März 2024 | 1,4600 | 1,4850 | 1,3550 | 1,3650 | 1,3650 | - |
| 26. März 2024 | 1,4500 | 1,6550 | 1,4300 | 1,5050 | 1,5050 | 349 |
| 25. März 2024 | 1,4400 | 1,4750 | 1,4400 | 1,4600 | 1,4600 | - |
| 22. März 2024 | 1,6000 | 1,7050 | 1,5550 | 1,6750 | 1,6750 | 1.093 |
| 21. März 2024 | 1,6900 | 2,3600 | 1,6900 | 2,3600 | 2,3600 | 549 |
| 20. März 2024 | 1,5450 | 1,6600 | 1,5450 | 1,6100 | 1,6100 | - |
| 19. März 2024 | 1,9700 | 1,9700 | 1,6200 | 1,6200 | 1,6200 | 270 |
| 18. März 2024 | 2,7000 | 2,7000 | 2,3400 | 2,3400 | 2,3400 | 182 |
| 15. März 2024 | 2,4000 | 2,4500 | 2,4000 | 2,4200 | 2,4200 | 404 |
| 14. März 2024 | 2,7500 | 2,8800 | 2,5200 | 2,5200 | 2,5200 | 22 |
| 13. März 2024 | 2,8200 | 2,9300 | 2,7400 | 2,9300 | 2,9300 | 400 |
| 12. März 2024 | 3,2100 | 3,2100 | 2,7800 | 2,7800 | 2,7800 | 1 |
| 11. März 2024 | 4,0000 | 4,1900 | 4,0000 | 4,1900 | 4,1900 | 400 |
| 08. März 2024 | 2,7200 | 4,0000 | 2,7200 | 3,7100 | 3,7100 | 20 |
| 07. März 2024 | 3,7000 | 3,7000 | 3,4300 | 3,4300 | 3,4300 | - |
| 06. März 2024 | 4,2800 | 4,2800 | 3,7300 | 3,7300 | 3,7300 | 453 |
| 05. März 2024 | 4,0000 | 6,2000 | 3,7500 | 4,2300 | 4,2300 | 13.186 |
| 04. März 2024 | 1,3230 | 3,8710 | 1,3230 | 3,8710 | 3,8710 | 2.870 |
| 01. März 2024 | 1,2500 | 1,3714 | 1,2500 | 1,3608 | 1,3608 | - |
| 29. Feb. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 28. Feb. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 27. Feb. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 27. Feb. 2024 | 1:2000 Aktiensplit | |||||
| 26. Feb. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 23. Feb. 2024 | 2,2000 | 3,2000 | 2,2000 | 3,0000 | 3,0000 | 567 |
| 22. Feb. 2024 | 2,4000 | 3,6000 | 2,4000 | 3,6000 | 3,6000 | 10 |
| 21. Feb. 2024 | 2,8000 | 4,2000 | 2,8000 | 2,8000 | 2,8000 | 263 |
| 20. Feb. 2024 | 3,0000 | 3,0000 | 2,8000 | 2,8000 | 2,8000 | 66 |
| 19. Feb. 2024 | 3,6000 | 4,0000 | 3,2000 | 3,2000 | 3,2000 | 889 |
| 16. Feb. 2024 | 4,0000 | 4,0000 | 3,8000 | 3,8000 | 3,8000 | - |
| 15. Feb. 2024 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 20 |
| 14. Feb. 2024 | 6,0000 | 6,6000 | 6,0000 | 6,6000 | 6,6000 | 97 |
| 13. Feb. 2024 | 6,0000 | 6,2000 | 6,0000 | 6,2000 | 6,2000 | - |
| 12. Feb. 2024 | 8,0000 | 8,0000 | 6,0000 | 6,0000 | 6,0000 | 48 |
| 09. Feb. 2024 | 8,2000 | 10,0000 | 5,6000 | 5,6000 | 5,6000 | 119 |
| 08. Feb. 2024 | 13,8000 | 13,8000 | 8,8000 | 9,0000 | 9,0000 | 755 |
| 07. Feb. 2024 | 11,0000 | 14,2000 | 11,0000 | 13,0000 | 13,0000 | 194 |
| 06. Feb. 2024 | 12,2000 | 12,4000 | 10,2000 | 11,4000 | 11,4000 | 355 |
| 05. Feb. 2024 | 13,0000 | 16,0000 | 11,4000 | 11,4000 | 11,4000 | 653 |
| 02. Feb. 2024 | 15,0000 | 17,0000 | 13,2000 | 13,2000 | 13,2000 | 255 |
| 01. Feb. 2024 | 10,6000 | 19,0000 | 10,6000 | 15,4000 | 15,4000 | 1.821 |
| 31. Jan. 2024 | 16,2000 | 16,2000 | 10,4000 | 11,4000 | 11,4000 | 1.829 |
| 30. Jan. 2024 | 19,6000 | 21,0000 | 15,8000 | 16,0000 | 16,0000 | 1.495 |
| 29. Jan. 2024 | 17,0000 | 24,0000 | 15,4000 | 24,0000 | 24,0000 | 2.925 |
| 26. Jan. 2024 | 20,0000 | 28,2000 | 15,0000 | 15,0000 | 15,0000 | 5.593 |
| 25. Jan. 2024 | 1,8000 | 16,4000 | 1,6000 | 16,4000 | 16,4000 | 6.514 |
| 24. Jan. 2024 | 1,8000 | 1,8000 | 1,6000 | 1,8000 | 1,8000 | - |
| 23. Jan. 2024 | 1,0000 | 1,4000 | 1,0000 | 1,4000 | 1,4000 | - |
| 22. Jan. 2024 | 1,0000 | 1,4000 | 1,0000 | 1,4000 | 1,4000 | - |
| 19. Jan. 2024 | 1,2000 | 3,0000 | 0,8000 | 1,0000 | 1,0000 | 25 |
| 18. Jan. 2024 | 4,2000 | 4,2000 | 1,0000 | 1,2000 | 1,2000 | 31 |
| 17. Jan. 2024 | 0,6000 | 4,2000 | 0,6000 | 4,2000 | 4,2000 | - |
| 16. Jan. 2024 | 1,0000 | 4,0000 | 1,0000 | 4,0000 | 4,0000 | 3 |
| 15. Jan. 2024 | 3,2000 | 5,2000 | 2,8000 | 2,8000 | 2,8000 | 28 |
| 12. Jan. 2024 | 2,0000 | 3,2000 | 2,0000 | 3,0000 | 3,0000 | - |
| 11. Jan. 2024 | 5,0000 | 5,0000 | 3,0000 | 3,0000 | 3,0000 | 75 |
| 10. Jan. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 09. Jan. 2024 | 4,0000 | 5,0000 | 4,0000 | 5,0000 | 5,0000 | - |
| 08. Jan. 2024 | 4,0000 | 4,2000 | 2,6000 | 4,0000 | 4,0000 | - |
| 05. Jan. 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 04. Jan. 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 03. Jan. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 02. Jan. 2024 | 2,2000 | 2,4000 | 2,2000 | 2,4000 | 2,4000 | - |
| 29. Dez. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 28. Dez. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 27. Dez. 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 22. Dez. 2023 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| 21. Dez. 2023 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | - |
| 20. Dez. 2023 | 7,0000 | 7,0000 | 6,4000 | 6,4000 | 6,4000 | - |
| 19. Dez. 2023 | 20,0000 | 20,0000 | 7,2000 | 7,2000 | 7,2000 | 25 |
| 18. Dez. 2023 | 9,0000 | 9,0000 | 7,6000 | 8,0000 | 8,0000 | - |
| 15. Dez. 2023 | 10,0000 | 21,4000 | 8,4000 | 21,4000 | 21,4000 | 7 |
| 14. Dez. 2023 | 11,0000 | 20,0000 | 10,0000 | 10,0000 | 10,0000 | 18 |
| 13. Dez. 2023 | 11,0000 | 18,0000 | 11,0000 | 18,0000 | 18,0000 | - |
| 12. Dez. 2023 | 9,8000 | 10,0000 | 9,8000 | 10,0000 | 10,0000 | - |
| 11. Dez. 2023 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | - |
| 08. Dez. 2023 | 14,0000 | 14,0000 | 14,0000 | 14,0000 | 14,0000 | - |
| 07. Dez. 2023 | 17,4000 | 20,0000 | 17,4000 | 20,0000 | 20,0000 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
