Deutsche Märkte öffnen in 4 Stunden 36 Minuten
Nikkei 225
36.876,37 -1.203,33 (-3,16%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
56.461,88 -1.469,16 (-2,54%) CMC Crypto 200
1.259,82 +374,28 (+39,94%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Shelf Drilling, Ltd. (6SD.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 09:32AM CEST
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Apr. 2024 | 1,6440 | 1,6440 | 1,6440 | 1,6440 | 1,6440 | 2.500 |
| 17. Apr. 2024 | 1,6340 | 1,6340 | 1,6110 | 1,6110 | 1,6110 | - |
| 16. Apr. 2024 | 1,6730 | 1,6730 | 1,5870 | 1,5870 | 1,5870 | - |
| 15. Apr. 2024 | 1,6820 | 1,6820 | 1,6820 | 1,6820 | 1,6820 | - |
| 12. Apr. 2024 | 1,7030 | 1,7600 | 1,7030 | 1,7600 | 1,7600 | 2.500 |
| 11. Apr. 2024 | 1,7030 | 1,7030 | 1,6490 | 1,6490 | 1,6490 | - |
| 10. Apr. 2024 | 1,6650 | 1,6650 | 1,6360 | 1,6360 | 1,6360 | - |
| 09. Apr. 2024 | 1,6960 | 1,6960 | 1,6310 | 1,6310 | 1,6310 | - |
| 08. Apr. 2024 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | - |
| 05. Apr. 2024 | 1,6360 | 1,6360 | 1,5820 | 1,5820 | 1,5820 | - |
| 04. Apr. 2024 | 1,6660 | 1,7190 | 1,5550 | 1,5550 | 1,5550 | 1.000 |
| 03. Apr. 2024 | 1,5890 | 1,5890 | 1,5810 | 1,5810 | 1,5810 | - |
| 02. Apr. 2024 | 1,7330 | 1,7330 | 1,5630 | 1,5630 | 1,5630 | - |
| 28. März 2024 | 2,1000 | 2,1000 | 2,0650 | 2,0650 | 2,0650 | - |
| 27. März 2024 | 2,1400 | 2,1400 | 2,0750 | 2,0750 | 2,0750 | - |
| 26. März 2024 | 2,1650 | 2,1750 | 2,0800 | 2,0800 | 2,0800 | 1.000 |
| 25. März 2024 | 2,2200 | 2,2200 | 2,1050 | 2,1050 | 2,1050 | 1.200 |
| 22. März 2024 | 2,2800 | 2,2800 | 2,2050 | 2,2050 | 2,2050 | - |
| 21. März 2024 | 2,3300 | 2,3300 | 2,2000 | 2,2000 | 2,2000 | - |
| 20. März 2024 | 2,2550 | 2,2550 | 2,2000 | 2,2000 | 2,2000 | - |
| 19. März 2024 | 2,2350 | 2,2350 | 2,1600 | 2,1600 | 2,1600 | - |
| 18. März 2024 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | - |
| 15. März 2024 | 2,1950 | 2,1950 | 2,1450 | 2,1450 | 2,1450 | - |
| 14. März 2024 | 2,1600 | 2,1600 | 2,1150 | 2,1150 | 2,1150 | - |
| 13. März 2024 | 2,1600 | 2,1600 | 2,0850 | 2,0850 | 2,0850 | - |
| 12. März 2024 | 2,3800 | 2,3800 | 2,0650 | 2,0650 | 2,0650 | - |
| 11. März 2024 | 2,1700 | 2,3350 | 2,1700 | 2,3350 | 2,3350 | - |
| 08. März 2024 | 2,1950 | 2,1950 | 2,1350 | 2,1350 | 2,1350 | - |
| 07. März 2024 | 2,1500 | 2,1500 | 2,1050 | 2,1050 | 2,1050 | - |
| 06. März 2024 | 2,1700 | 2,1700 | 2,0650 | 2,0650 | 2,0650 | - |
| 05. März 2024 | 2,2100 | 2,2100 | 2,1200 | 2,1200 | 2,1200 | - |
| 04. März 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | - |
| 01. März 2024 | 2,3400 | 2,3400 | 2,2850 | 2,2850 | 2,2850 | - |
| 29. Feb. 2024 | 2,3500 | 2,3500 | 2,2650 | 2,2650 | 2,2650 | - |
| 28. Feb. 2024 | 2,3900 | 2,3900 | 2,3100 | 2,3100 | 2,3100 | - |
| 27. Feb. 2024 | 2,4850 | 2,4850 | 2,3350 | 2,3350 | 2,3350 | - |
| 26. Feb. 2024 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | - |
| 23. Feb. 2024 | 2,4200 | 2,4200 | 2,3400 | 2,3400 | 2,3400 | - |
| 22. Feb. 2024 | 2,4400 | 2,4400 | 2,3450 | 2,3450 | 2,3450 | - |
| 21. Feb. 2024 | 2,3450 | 2,3450 | 2,2800 | 2,2800 | 2,2800 | - |
| 20. Feb. 2024 | 2,4150 | 2,4150 | 2,2700 | 2,2700 | 2,2700 | - |
| 19. Feb. 2024 | 2,4150 | 2,4150 | 2,3650 | 2,3650 | 2,3650 | - |
| 16. Feb. 2024 | 2,4400 | 2,4400 | 2,3000 | 2,3000 | 2,3000 | - |
| 15. Feb. 2024 | 2,4950 | 2,4950 | 2,3050 | 2,3050 | 2,3050 | - |
| 14. Feb. 2024 | 2,5300 | 2,5300 | 2,4200 | 2,4200 | 2,4200 | - |
| 13. Feb. 2024 | 2,4900 | 2,4900 | 2,4450 | 2,4450 | 2,4450 | - |
| 12. Feb. 2024 | 2,5600 | 2,5600 | 2,4300 | 2,4300 | 2,4300 | - |
| 09. Feb. 2024 | 2,4400 | 2,4400 | 2,4300 | 2,4300 | 2,4300 | - |
| 08. Feb. 2024 | 2,4100 | 2,4100 | 2,3250 | 2,3250 | 2,3250 | - |
| 07. Feb. 2024 | 2,3900 | 2,3900 | 2,3300 | 2,3300 | 2,3300 | - |
| 06. Feb. 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | - |
| 05. Feb. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 02. Feb. 2024 | 2,4550 | 2,4550 | 2,3800 | 2,3800 | 2,3800 | - |
| 01. Feb. 2024 | 2,5900 | 2,5900 | 2,3500 | 2,3500 | 2,3500 | 186 |
| 31. Jan. 2024 | 2,6050 | 2,6050 | 2,5250 | 2,5250 | 2,5250 | - |
| 30. Jan. 2024 | 2,8250 | 2,8250 | 2,5750 | 2,5750 | 2,5750 | 800 |
| 29. Jan. 2024 | 3,1500 | 3,1500 | 2,9400 | 2,9400 | 2,9400 | - |
| 26. Jan. 2024 | 3,0850 | 3,1650 | 2,9800 | 2,9800 | 2,9800 | 1.100 |
| 25. Jan. 2024 | 2,9350 | 2,9350 | 2,8200 | 2,8200 | 2,8200 | - |
| 24. Jan. 2024 | 2,8650 | 2,8650 | 2,8100 | 2,8100 | 2,8100 | - |
| 23. Jan. 2024 | 2,8150 | 2,8150 | 2,7550 | 2,7550 | 2,7550 | - |
| 22. Jan. 2024 | 2,7600 | 2,8200 | 2,7600 | 2,8200 | 2,8200 | 186 |
| 19. Jan. 2024 | 2,8500 | 2,8500 | 2,6900 | 2,6900 | 2,6900 | - |
| 18. Jan. 2024 | 2,7700 | 2,7700 | 2,7150 | 2,7150 | 2,7150 | - |
| 17. Jan. 2024 | 2,7300 | 2,7300 | 2,6050 | 2,6050 | 2,6050 | - |
| 16. Jan. 2024 | 2,7150 | 2,7150 | 2,6600 | 2,6600 | 2,6600 | - |
| 15. Jan. 2024 | 2,7800 | 2,7800 | 2,5600 | 2,5600 | 2,5600 | 300 |
| 12. Jan. 2024 | 2,7100 | 2,7100 | 2,6100 | 2,6100 | 2,6100 | - |
| 11. Jan. 2024 | 2,6100 | 2,6100 | 2,5250 | 2,5250 | 2,5250 | - |
| 10. Jan. 2024 | 2,6300 | 2,6300 | 2,5200 | 2,5200 | 2,5200 | - |
| 09. Jan. 2024 | 2,6000 | 2,6000 | 2,5150 | 2,5150 | 2,5150 | - |
| 08. Jan. 2024 | 2,6850 | 2,6850 | 2,6850 | 2,6850 | 2,6850 | - |
| 05. Jan. 2024 | 2,6950 | 2,6950 | 2,6300 | 2,6300 | 2,6300 | - |
| 04. Jan. 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 03. Jan. 2024 | 2,5250 | 2,5250 | 2,5000 | 2,5000 | 2,5000 | - |
| 02. Jan. 2024 | 2,6050 | 2,6050 | 2,4650 | 2,4650 | 2,4650 | - |
| 29. Dez. 2023 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | - |
| 28. Dez. 2023 | 2,6200 | 2,6200 | 2,4500 | 2,4500 | 2,4500 | - |
| 27. Dez. 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 22. Dez. 2023 | 2,5550 | 2,5550 | 2,4550 | 2,4550 | 2,4550 | - |
| 21. Dez. 2023 | 2,5700 | 2,5700 | 2,4600 | 2,4600 | 2,4600 | - |
| 20. Dez. 2023 | 2,6150 | 2,6150 | 2,4900 | 2,4900 | 2,4900 | - |
| 19. Dez. 2023 | 2,5900 | 2,6100 | 2,5150 | 2,5150 | 2,5150 | 750 |
| 18. Dez. 2023 | 2,4950 | 2,5700 | 2,4950 | 2,5300 | 2,5300 | 250 |
| 15. Dez. 2023 | 2,4550 | 2,4550 | 2,3850 | 2,3850 | 2,3850 | - |
| 14. Dez. 2023 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 13. Dez. 2023 | 2,1850 | 2,1850 | 2,1450 | 2,1450 | 2,1450 | - |
| 12. Dez. 2023 | 2,2600 | 2,2600 | 2,1200 | 2,1200 | 2,1200 | - |
| 11. Dez. 2023 | 2,3050 | 2,3050 | 2,1750 | 2,1750 | 2,1750 | - |
| 08. Dez. 2023 | 2,3150 | 2,3150 | 2,1900 | 2,1900 | 2,1900 | - |
| 07. Dez. 2023 | 2,2700 | 2,2700 | 2,2000 | 2,2000 | 2,2000 | - |
| 06. Dez. 2023 | 2,3250 | 2,3250 | 2,2050 | 2,2050 | 2,2050 | - |
| 05. Dez. 2023 | 2,4150 | 2,4150 | 2,2700 | 2,2700 | 2,2700 | - |
| 04. Dez. 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 01. Dez. 2023 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
| 30. Nov. 2023 | 2,5250 | 2,5250 | 2,4600 | 2,4600 | 2,4600 | - |
| 29. Nov. 2023 | 2,4900 | 2,4900 | 2,4100 | 2,4100 | 2,4100 | - |
| 28. Nov. 2023 | 2,5150 | 2,5150 | 2,4250 | 2,4250 | 2,4250 | - |
| 27. Nov. 2023 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
| 24. Nov. 2023 | 2,5500 | 2,5500 | 2,4900 | 2,4900 | 2,4900 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
