Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.837,67 +279,56 (+0,71%) Bitcoin EUR
60.131,92 +3.804,23 (+6,75%) CMC Crypto 200
1.375,28 +107,34 (+8,47%) Nasdaq Compositive
16.727,86 +216,68 (+1,31%) S&P 500
5.301,49 +54,81 (+1,04%)
Weebit Nano Ltd (6RI.BE)
Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:15PM CEST. Markt geöffnet.
Zeitraum:
15. Mai 2023 - 15. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 15. Mai 2024 | 1,4900 | 1,4900 | 1,4600 | 1,4700 | 1,4700 | 429 |
| 14. Mai 2024 | 1,6100 | 1,6100 | 1,6000 | 1,6000 | 1,6000 | - |
| 13. Mai 2024 | 1,5800 | 1,6000 | 1,5700 | 1,6000 | 1,6000 | - |
| 10. Mai 2024 | 1,7200 | 1,7500 | 1,7200 | 1,7500 | 1,7500 | - |
| 09. Mai 2024 | 1,7300 | 1,7500 | 1,7300 | 1,7500 | 1,7500 | - |
| 08. Mai 2024 | 1,8100 | 1,8100 | 1,7800 | 1,7800 | 1,7800 | - |
| 07. Mai 2024 | 1,8100 | 1,8100 | 1,8000 | 1,8000 | 1,8000 | - |
| 06. Mai 2024 | 1,8000 | 1,8200 | 1,8000 | 1,8200 | 1,8200 | - |
| 03. Mai 2024 | 1,8200 | 1,8200 | 1,8100 | 1,8100 | 1,8100 | - |
| 02. Mai 2024 | 1,8500 | 1,8700 | 1,8500 | 1,8700 | 1,8700 | - |
| 30. Apr. 2024 | 1,9100 | 1,9200 | 1,8900 | 1,9200 | 1,9200 | - |
| 29. Apr. 2024 | 1,9100 | 1,9300 | 1,9100 | 1,9300 | 1,9300 | - |
| 26. Apr. 2024 | 1,8000 | 1,8000 | 1,7900 | 1,7900 | 1,7900 | - |
| 25. Apr. 2024 | 1,8300 | 1,8300 | 1,8100 | 1,8100 | 1,8100 | - |
| 24. Apr. 2024 | 1,8200 | 1,8200 | 1,8100 | 1,8100 | 1,8100 | - |
| 23. Apr. 2024 | 1,7800 | 1,7800 | 1,7700 | 1,7700 | 1,7700 | - |
| 22. Apr. 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 19. Apr. 2024 | 1,7500 | 1,7500 | 1,7400 | 1,7400 | 1,7400 | - |
| 18. Apr. 2024 | 1,8500 | 1,8500 | 1,8300 | 1,8400 | 1,8400 | - |
| 17. Apr. 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
| 16. Apr. 2024 | 1,8800 | 1,8800 | 1,8700 | 1,8700 | 1,8700 | - |
| 15. Apr. 2024 | 1,8900 | 1,9300 | 1,8900 | 1,9300 | 1,9300 | - |
| 12. Apr. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
| 11. Apr. 2024 | 1,9400 | 1,9400 | 1,9300 | 1,9300 | 1,9300 | - |
| 10. Apr. 2024 | 1,9700 | 1,9800 | 1,9600 | 1,9600 | 1,9600 | - |
| 09. Apr. 2024 | 1,9100 | 1,9100 | 1,9000 | 1,9100 | 1,9100 | - |
| 08. Apr. 2024 | 1,8900 | 1,9000 | 1,8900 | 1,9000 | 1,9000 | - |
| 05. Apr. 2024 | 1,9300 | 1,9500 | 1,9300 | 1,9300 | 1,9300 | - |
| 04. Apr. 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 03. Apr. 2024 | 1,8900 | 1,9100 | 1,8900 | 1,9100 | 1,9100 | - |
| 02. Apr. 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
| 28. März 2024 | 2,0150 | 2,0200 | 2,0150 | 2,0200 | 2,0200 | - |
| 27. März 2024 | 2,0300 | 2,0300 | 2,0150 | 2,0300 | 2,0300 | - |
| 26. März 2024 | 2,1050 | 2,1100 | 2,0950 | 2,1100 | 2,1100 | - |
| 25. März 2024 | 2,1750 | 2,2150 | 2,1750 | 2,2150 | 2,2150 | - |
| 22. März 2024 | 2,2100 | 2,2100 | 2,2000 | 2,2000 | 2,2000 | - |
| 21. März 2024 | 2,2550 | 2,2550 | 2,2500 | 2,2550 | 2,2550 | - |
| 20. März 2024 | 2,1450 | 2,1700 | 2,1450 | 2,1700 | 2,1700 | - |
| 19. März 2024 | 2,1950 | 2,2350 | 2,1950 | 2,2350 | 2,2350 | - |
| 18. März 2024 | 2,2150 | 2,2500 | 2,2150 | 2,2500 | 2,2500 | - |
| 15. März 2024 | 2,4600 | 2,4650 | 2,4600 | 2,4600 | 2,4600 | - |
| 14. März 2024 | 2,5250 | 2,5250 | 2,5200 | 2,5200 | 2,5200 | - |
| 13. März 2024 | 2,5600 | 2,5600 | 2,5550 | 2,5550 | 2,5550 | - |
| 12. März 2024 | 2,6000 | 2,6000 | 2,5750 | 2,5800 | 2,5800 | - |
| 11. März 2024 | 2,5400 | 2,5400 | 2,5150 | 2,5350 | 2,5350 | - |
| 08. März 2024 | 2,6600 | 2,6700 | 2,6150 | 2,6150 | 2,6150 | - |
| 07. März 2024 | 2,5800 | 2,5850 | 2,5800 | 2,5850 | 2,5850 | - |
| 06. März 2024 | 2,5200 | 2,5250 | 2,5150 | 2,5250 | 2,5250 | - |
| 05. März 2024 | 2,5750 | 2,5800 | 2,5450 | 2,5800 | 2,5800 | - |
| 04. März 2024 | 2,6200 | 2,6200 | 2,5850 | 2,6050 | 2,6050 | - |
| 01. März 2024 | 2,5350 | 2,5400 | 2,5300 | 2,5350 | 2,5350 | - |
| 29. Feb. 2024 | 2,5900 | 2,5900 | 2,5850 | 2,5900 | 2,5900 | - |
| 28. Feb. 2024 | 2,3850 | 2,3900 | 2,3750 | 2,3850 | 2,3850 | - |
| 27. Feb. 2024 | 2,3900 | 2,3900 | 2,3700 | 2,3800 | 2,3800 | - |
| 26. Feb. 2024 | 2,6950 | 2,6950 | 2,6600 | 2,6850 | 2,6850 | - |
| 23. Feb. 2024 | 2,7150 | 2,7150 | 2,7050 | 2,7100 | 2,7100 | - |
| 22. Feb. 2024 | 2,4950 | 2,5100 | 2,4950 | 2,4950 | 2,4950 | - |
| 21. Feb. 2024 | 2,3750 | 2,3800 | 2,3700 | 2,3700 | 2,3700 | - |
| 20. Feb. 2024 | 2,4850 | 2,4850 | 2,4800 | 2,4800 | 2,4800 | - |
| 19. Feb. 2024 | 2,4000 | 2,4000 | 2,3950 | 2,3950 | 2,3950 | - |
| 16. Feb. 2024 | 2,3750 | 2,3750 | 2,3700 | 2,3750 | 2,3750 | - |
| 15. Feb. 2024 | 2,3450 | 2,3750 | 2,3450 | 2,3750 | 2,3750 | - |
| 14. Feb. 2024 | 2,2400 | 2,2400 | 2,1900 | 2,1900 | 2,1900 | - |
| 13. Feb. 2024 | 2,2200 | 2,2200 | 2,2100 | 2,2100 | 2,2100 | - |
| 12. Feb. 2024 | 2,1800 | 2,1950 | 2,1800 | 2,1950 | 2,1950 | - |
| 09. Feb. 2024 | 2,2550 | 2,2600 | 2,2500 | 2,2600 | 2,2600 | - |
| 08. Feb. 2024 | 2,3200 | 2,3200 | 2,3000 | 2,3150 | 2,3150 | - |
| 07. Feb. 2024 | 2,2800 | 2,2800 | 2,2700 | 2,2700 | 2,2700 | - |
| 06. Feb. 2024 | 2,2450 | 2,2500 | 2,2450 | 2,2500 | 2,2500 | - |
| 05. Feb. 2024 | 2,2450 | 2,2450 | 2,2400 | 2,2400 | 2,2400 | - |
| 02. Feb. 2024 | 2,2000 | 2,2000 | 2,1950 | 2,1950 | 2,1950 | - |
| 01. Feb. 2024 | 2,0900 | 2,1000 | 2,0900 | 2,0900 | 2,0900 | - |
| 31. Jan. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 30. Jan. 2024 | 2,3600 | 2,3600 | 2,3450 | 2,3500 | 2,3500 | - |
| 29. Jan. 2024 | 2,2650 | 2,2750 | 2,2650 | 2,2750 | 2,2750 | - |
| 26. Jan. 2024 | 2,3000 | 2,3050 | 2,3000 | 2,3050 | 2,3050 | - |
| 25. Jan. 2024 | 2,2850 | 2,2950 | 2,2850 | 2,2950 | 2,2950 | - |
| 24. Jan. 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | - |
| 23. Jan. 2024 | 2,1500 | 2,1550 | 2,1400 | 2,1550 | 2,1550 | - |
| 22. Jan. 2024 | 2,1700 | 2,1850 | 2,1700 | 2,1800 | 2,1800 | - |
| 19. Jan. 2024 | 2,2450 | 2,2500 | 2,2450 | 2,2500 | 2,2500 | - |
| 18. Jan. 2024 | 2,1400 | 2,1700 | 2,1400 | 2,1700 | 2,1700 | - |
| 17. Jan. 2024 | 2,1900 | 2,1950 | 2,1850 | 2,1850 | 2,1850 | - |
| 16. Jan. 2024 | 2,1900 | 2,2000 | 2,1900 | 2,2000 | 2,2000 | - |
| 15. Jan. 2024 | 2,1200 | 2,1200 | 2,1100 | 2,1100 | 2,1100 | - |
| 12. Jan. 2024 | 2,2100 | 2,2200 | 2,2100 | 2,2200 | 2,2200 | - |
| 11. Jan. 2024 | 2,2500 | 2,2500 | 2,2350 | 2,2400 | 2,2400 | - |
| 10. Jan. 2024 | 2,2150 | 2,2300 | 2,2100 | 2,2100 | 2,2100 | - |
| 09. Jan. 2024 | 2,3200 | 2,3200 | 2,3000 | 2,3000 | 2,3000 | - |
| 08. Jan. 2024 | 2,4000 | 2,4000 | 2,3800 | 2,3800 | 2,3800 | - |
| 05. Jan. 2024 | 2,4750 | 2,4800 | 2,4750 | 2,4800 | 2,4800 | - |
| 04. Jan. 2024 | 2,5400 | 2,5400 | 2,5050 | 2,5050 | 2,5050 | - |
| 03. Jan. 2024 | 2,5400 | 2,5400 | 2,5300 | 2,5350 | 2,5350 | - |
| 02. Jan. 2024 | 2,6850 | 2,7150 | 2,6850 | 2,7150 | 2,7150 | - |
| 29. Dez. 2023 | 2,6350 | 2,6350 | 2,6250 | 2,6250 | 2,6250 | - |
| 28. Dez. 2023 | 2,6600 | 2,6700 | 2,6500 | 2,6700 | 2,6700 | - |
| 27. Dez. 2023 | 2,7350 | 2,7350 | 2,7250 | 2,7250 | 2,7250 | - |
| 22. Dez. 2023 | 2,6100 | 2,6100 | 2,6050 | 2,6050 | 2,6050 | - |
| 21. Dez. 2023 | 2,5550 | 2,5600 | 2,5500 | 2,5550 | 2,5550 | - |
| 20. Dez. 2023 | 2,7300 | 2,7300 | 2,7050 | 2,7050 | 2,7050 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
