Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.003,19 +880,35 (+1,63%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Wallbox NV (67E.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:22AM CEST
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 30. Apr. 2024 | 1,3980 | 1,4020 | 1,3210 | 1,3210 | 1,3210 | - |
| 29. Apr. 2024 | 1,3720 | 1,3980 | 1,3720 | 1,3800 | 1,3800 | - |
| 26. Apr. 2024 | 1,3160 | 1,3160 | 1,3160 | 1,3160 | 1,3160 | - |
| 25. Apr. 2024 | 1,2770 | 1,2770 | 1,2770 | 1,2770 | 1,2770 | - |
| 24. Apr. 2024 | 1,3090 | 1,3090 | 1,2910 | 1,3000 | 1,3000 | - |
| 23. Apr. 2024 | 1,2580 | 1,2990 | 1,2580 | 1,2980 | 1,2980 | - |
| 22. Apr. 2024 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | - |
| 19. Apr. 2024 | 1,1700 | 1,2030 | 1,1700 | 1,2030 | 1,2030 | - |
| 18. Apr. 2024 | 1,2110 | 1,2200 | 1,1730 | 1,1730 | 1,1730 | - |
| 17. Apr. 2024 | 1,2810 | 1,2810 | 1,2770 | 1,2770 | 1,2770 | - |
| 16. Apr. 2024 | 1,2790 | 1,2810 | 1,2710 | 1,2710 | 1,2710 | - |
| 15. Apr. 2024 | 1,3260 | 1,3260 | 1,2790 | 1,2980 | 1,2980 | - |
| 12. Apr. 2024 | 1,3440 | 1,3440 | 1,3440 | 1,3440 | 1,3440 | - |
| 11. Apr. 2024 | 1,3710 | 1,3710 | 1,3610 | 1,3610 | 1,3610 | - |
| 10. Apr. 2024 | 1,4720 | 1,4720 | 1,4710 | 1,4710 | 1,4710 | - |
| 09. Apr. 2024 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | - |
| 08. Apr. 2024 | 1,4910 | 1,4910 | 1,4910 | 1,4910 | 1,4910 | - |
| 05. Apr. 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 04. Apr. 2024 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | - |
| 03. Apr. 2024 | 1,3690 | 1,3690 | 1,3690 | 1,3690 | 1,3690 | - |
| 02. Apr. 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | - |
| 28. März 2024 | 1,2880 | 1,2880 | 1,2880 | 1,2880 | 1,2880 | - |
| 27. März 2024 | 1,3280 | 1,3280 | 1,3280 | 1,3280 | 1,3280 | - |
| 26. März 2024 | 1,3060 | 1,3060 | 1,3020 | 1,3020 | 1,3020 | 500 |
| 25. März 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 22. März 2024 | 1,2800 | 1,3140 | 1,2760 | 1,2960 | 1,2960 | - |
| 21. März 2024 | 1,2920 | 1,3000 | 1,2920 | 1,3000 | 1,3000 | - |
| 20. März 2024 | 1,3020 | 1,3020 | 1,3020 | 1,3020 | 1,3020 | - |
| 19. März 2024 | 1,3220 | 1,3220 | 1,3080 | 1,3160 | 1,3160 | - |
| 18. März 2024 | 1,3460 | 1,3460 | 1,3240 | 1,3260 | 1,3260 | - |
| 15. März 2024 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | - |
| 14. März 2024 | 1,2840 | 1,2980 | 1,2840 | 1,2980 | 1,2980 | 1.000 |
| 13. März 2024 | 1,3240 | 1,3240 | 1,2760 | 1,2760 | 1,2760 | - |
| 12. März 2024 | 1,3060 | 1,3060 | 1,2920 | 1,2920 | 1,2920 | 1.000 |
| 11. März 2024 | 1,3060 | 1,3060 | 1,3060 | 1,3060 | 1,3060 | - |
| 08. März 2024 | 1,3320 | 1,3320 | 1,2800 | 1,3160 | 1,3160 | - |
| 07. März 2024 | 1,2360 | 1,3420 | 1,2360 | 1,3420 | 1,3420 | - |
| 06. März 2024 | 1,2340 | 1,2560 | 1,2200 | 1,2400 | 1,2400 | 1.000 |
| 05. März 2024 | 1,2620 | 1,2620 | 1,2440 | 1,2540 | 1,2540 | - |
| 04. März 2024 | 1,3340 | 1,3340 | 1,2720 | 1,2720 | 1,2720 | - |
| 01. März 2024 | 1,4160 | 1,4160 | 1,4160 | 1,4160 | 1,4160 | - |
| 29. Feb. 2024 | 1,3720 | 1,3720 | 1,3720 | 1,3720 | 1,3720 | - |
| 28. Feb. 2024 | 1,4460 | 1,4460 | 1,4460 | 1,4460 | 1,4460 | - |
| 27. Feb. 2024 | 1,3620 | 1,3620 | 1,3620 | 1,3620 | 1,3620 | - |
| 26. Feb. 2024 | 1,3100 | 1,3820 | 1,3100 | 1,3820 | 1,3820 | 300 |
| 23. Feb. 2024 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | - |
| 22. Feb. 2024 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | - |
| 21. Feb. 2024 | 1,4500 | 1,4500 | 1,3120 | 1,3120 | 1,3120 | 680 |
| 20. Feb. 2024 | 1,5060 | 1,5060 | 1,3880 | 1,3880 | 1,3880 | - |
| 19. Feb. 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 16. Feb. 2024 | 1,4900 | 1,4940 | 1,4900 | 1,4940 | 1,4940 | - |
| 15. Feb. 2024 | 1,4360 | 1,4360 | 1,4360 | 1,4360 | 1,4360 | - |
| 14. Feb. 2024 | 1,3720 | 1,3720 | 1,3720 | 1,3720 | 1,3720 | - |
| 13. Feb. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 12. Feb. 2024 | 1,4240 | 1,4600 | 1,4240 | 1,4600 | 1,4600 | 100 |
| 09. Feb. 2024 | 1,3980 | 1,4260 | 1,3980 | 1,4260 | 1,4260 | - |
| 08. Feb. 2024 | 1,3160 | 1,3920 | 1,3160 | 1,3920 | 1,3920 | - |
| 07. Feb. 2024 | 1,4100 | 1,4100 | 1,3380 | 1,3380 | 1,3380 | - |
| 06. Feb. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 05. Feb. 2024 | 1,2780 | 1,2780 | 1,2780 | 1,2780 | 1,2780 | - |
| 02. Feb. 2024 | 1,3060 | 1,3060 | 1,2720 | 1,2720 | 1,2720 | - |
| 01. Feb. 2024 | 1,3340 | 1,3340 | 1,3340 | 1,3340 | 1,3340 | - |
| 31. Jan. 2024 | 1,3580 | 1,3580 | 1,3580 | 1,3580 | 1,3580 | - |
| 30. Jan. 2024 | 1,3920 | 1,3920 | 1,3920 | 1,3920 | 1,3920 | - |
| 29. Jan. 2024 | 1,3260 | 1,3500 | 1,3260 | 1,3500 | 1,3500 | 2.000 |
| 26. Jan. 2024 | 1,3060 | 1,3060 | 1,3060 | 1,3060 | 1,3060 | - |
| 25. Jan. 2024 | 1,3680 | 1,3680 | 1,3680 | 1,3680 | 1,3680 | - |
| 24. Jan. 2024 | 1,4360 | 1,4360 | 1,3680 | 1,3680 | 1,3680 | - |
| 23. Jan. 2024 | 1,3820 | 1,4380 | 1,3820 | 1,4380 | 1,4380 | - |
| 22. Jan. 2024 | 1,3200 | 1,3420 | 1,3200 | 1,3420 | 1,3420 | - |
| 19. Jan. 2024 | 1,2860 | 1,2860 | 1,2860 | 1,2860 | 1,2860 | - |
| 18. Jan. 2024 | 1,3380 | 1,3380 | 1,2540 | 1,2980 | 1,2980 | - |
| 17. Jan. 2024 | 1,3200 | 1,3420 | 1,3200 | 1,3420 | 1,3420 | 200 |
| 16. Jan. 2024 | 1,4480 | 1,4480 | 1,4480 | 1,4480 | 1,4480 | - |
| 15. Jan. 2024 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | - |
| 12. Jan. 2024 | 1,5260 | 1,5840 | 1,5260 | 1,5840 | 1,5840 | - |
| 11. Jan. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 10. Jan. 2024 | 1,5140 | 1,5140 | 1,4940 | 1,4940 | 1,4940 | - |
| 09. Jan. 2024 | 1,4920 | 1,4920 | 1,4920 | 1,4920 | 1,4920 | - |
| 08. Jan. 2024 | 1,4440 | 1,4760 | 1,4440 | 1,4760 | 1,4760 | - |
| 05. Jan. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 04. Jan. 2024 | 1,4620 | 1,4880 | 1,4500 | 1,4800 | 1,4800 | - |
| 03. Jan. 2024 | 1,5000 | 1,5000 | 1,4560 | 1,4560 | 1,4560 | - |
| 02. Jan. 2024 | 1,5640 | 1,5640 | 1,5640 | 1,5640 | 1,5640 | - |
| 29. Dez. 2023 | 1,6220 | 1,6220 | 1,6220 | 1,6220 | 1,6220 | - |
| 28. Dez. 2023 | 1,6500 | 1,6500 | 1,6400 | 1,6400 | 1,6400 | - |
| 27. Dez. 2023 | 1,7400 | 1,7400 | 1,6720 | 1,6720 | 1,6720 | 2.000 |
| 22. Dez. 2023 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | - |
| 21. Dez. 2023 | 1,7240 | 1,7240 | 1,7240 | 1,7240 | 1,7240 | - |
| 20. Dez. 2023 | 1,8360 | 1,8360 | 1,8360 | 1,8360 | 1,8360 | - |
| 19. Dez. 2023 | 1,6420 | 1,6420 | 1,6420 | 1,6420 | 1,6420 | - |
| 18. Dez. 2023 | 1,7360 | 1,7360 | 1,6560 | 1,6560 | 1,6560 | - |
| 15. Dez. 2023 | 1,8400 | 1,8400 | 1,7760 | 1,7760 | 1,7760 | - |
| 14. Dez. 2023 | 1,6860 | 1,8000 | 1,6860 | 1,8000 | 1,8000 | - |
| 13. Dez. 2023 | 1,5640 | 1,5640 | 1,5640 | 1,5640 | 1,5640 | - |
| 12. Dez. 2023 | 1,6380 | 1,6380 | 1,5640 | 1,5640 | 1,5640 | - |
| 11. Dez. 2023 | 1,7220 | 1,7220 | 1,6260 | 1,6780 | 1,6780 | - |
| 08. Dez. 2023 | 1,8200 | 1,8200 | 1,7160 | 1,7160 | 1,7160 | - |
| 07. Dez. 2023 | 1,6940 | 1,6940 | 1,6940 | 1,6940 | 1,6940 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
