Deutsche Märkte öffnen in 6 Stunden 44 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.059,53 +786,86 (+1,45%) CMC Crypto 200
1.273,52 +2,78 (+0,22%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Western Uranium & Vanadium Corp. (7WT.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:02AM CEST
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 388 |
| 30. Apr. 2024 | 1,3460 | 1,3460 | 1,3460 | 1,3460 | 1,3460 | - |
| 29. Apr. 2024 | 1,3060 | 1,4020 | 1,3060 | 1,4020 | 1,4020 | 388 |
| 26. Apr. 2024 | 1,2460 | 1,2460 | 1,2460 | 1,2460 | 1,2460 | - |
| 25. Apr. 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | - |
| 24. Apr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 23. Apr. 2024 | 1,1960 | 1,2540 | 1,1960 | 1,2540 | 1,2540 | 4 |
| 22. Apr. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 19. Apr. 2024 | 1,2660 | 1,2660 | 1,2660 | 1,2660 | 1,2660 | - |
| 18. Apr. 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 17. Apr. 2024 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | - |
| 16. Apr. 2024 | 1,2460 | 1,2460 | 1,2460 | 1,2460 | 1,2460 | - |
| 15. Apr. 2024 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | 1,3220 | - |
| 12. Apr. 2024 | 1,3820 | 1,3820 | 1,3620 | 1,3620 | 1,3620 | 14.000 |
| 11. Apr. 2024 | 1,3140 | 1,3140 | 1,3140 | 1,3140 | 1,3140 | - |
| 10. Apr. 2024 | 1,3060 | 1,3060 | 1,3060 | 1,3060 | 1,3060 | - |
| 09. Apr. 2024 | 1,5220 | 1,5220 | 1,3500 | 1,3500 | 1,3500 | 3.500 |
| 08. Apr. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 4.501 |
| 05. Apr. 2024 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | - |
| 04. Apr. 2024 | 1,3120 | 1,3120 | 1,3120 | 1,3120 | 1,3120 | - |
| 03. Apr. 2024 | 1,2620 | 1,3780 | 1,2620 | 1,3780 | 1,3780 | 500 |
| 02. Apr. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 28. März 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 27. März 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 26. März 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 25. März 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 22. März 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 21. März 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 20. März 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 19. März 2024 | 1,2250 | 1,2800 | 1,2250 | 1,2800 | 1,2800 | 2.000 |
| 18. März 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | - |
| 15. März 2024 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | - |
| 14. März 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 13. März 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | - |
| 12. März 2024 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | - |
| 11. März 2024 | 1,2900 | 1,2900 | 1,2600 | 1,2600 | 1,2600 | 300 |
| 08. März 2024 | 1,3450 | 1,3450 | 1,3400 | 1,3400 | 1,3400 | 180 |
| 07. März 2024 | 1,2600 | 1,3950 | 1,2600 | 1,3950 | 1,3950 | 2.480 |
| 06. März 2024 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | - |
| 05. März 2024 | 1,1800 | 1,2650 | 1,1800 | 1,2650 | 1,2650 | 2.500 |
| 04. März 2024 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | - |
| 01. März 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 29. Feb. 2024 | 1,2300 | 1,2300 | 1,2250 | 1,2250 | 1,2250 | 2.000 |
| 28. Feb. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 27. Feb. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 26. Feb. 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | - |
| 23. Feb. 2024 | 1,2600 | 1,3150 | 1,2600 | 1,3150 | 1,3150 | 100 |
| 22. Feb. 2024 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | - |
| 21. Feb. 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 20. Feb. 2024 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | - |
| 19. Feb. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 16. Feb. 2024 | 1,3650 | 1,4300 | 1,3650 | 1,4300 | 1,4300 | 200 |
| 15. Feb. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 14. Feb. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 13. Feb. 2024 | 1,4300 | 1,5000 | 1,4300 | 1,5000 | 1,5000 | 513 |
| 12. Feb. 2024 | 1,4450 | 1,4600 | 1,4450 | 1,4600 | 1,4600 | 350 |
| 09. Feb. 2024 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | - |
| 08. Feb. 2024 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | - |
| 07. Feb. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 06. Feb. 2024 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | - |
| 05. Feb. 2024 | 1,5400 | 1,6150 | 1,5400 | 1,6150 | 1,6150 | 3.400 |
| 02. Feb. 2024 | 1,5100 | 1,6000 | 1,5100 | 1,6000 | 1,6000 | 2.250 |
| 01. Feb. 2024 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | - |
| 31. Jan. 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | - |
| 30. Jan. 2024 | 1,2900 | 1,4600 | 1,2900 | 1,4600 | 1,4600 | 2.000 |
| 29. Jan. 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | - |
| 26. Jan. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 25. Jan. 2024 | 1,3500 | 1,3500 | 1,3450 | 1,3450 | 1,3450 | 2.000 |
| 24. Jan. 2024 | 1,4350 | 1,4450 | 1,4350 | 1,4450 | 1,4450 | 10.000 |
| 23. Jan. 2024 | 1,4500 | 1,5350 | 1,4500 | 1,5350 | 1,5350 | 500 |
| 22. Jan. 2024 | 1,7000 | 1,7050 | 1,7000 | 1,7050 | 1,7050 | 1.000 |
| 19. Jan. 2024 | 1,6550 | 1,6600 | 1,6550 | 1,6600 | 1,6600 | 329 |
| 18. Jan. 2024 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
| 17. Jan. 2024 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | - |
| 16. Jan. 2024 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | - |
| 15. Jan. 2024 | 1,4000 | 1,4600 | 1,4000 | 1,4600 | 1,4600 | 8.600 |
| 12. Jan. 2024 | 1,2300 | 1,2950 | 1,2300 | 1,2950 | 1,2950 | 500 |
| 11. Jan. 2024 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | - |
| 10. Jan. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 09. Jan. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 08. Jan. 2024 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | - |
| 05. Jan. 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | - |
| 04. Jan. 2024 | 1,0750 | 1,0750 | 1,0750 | 1,0750 | 1,0750 | - |
| 03. Jan. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 100 |
| 02. Jan. 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 29. Dez. 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 28. Dez. 2023 | 1,1050 | 1,1500 | 1,1050 | 1,1500 | 1,1500 | 500 |
| 27. Dez. 2023 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | - |
| 22. Dez. 2023 | 1,0750 | 1,0750 | 1,0750 | 1,0750 | 1,0750 | - |
| 21. Dez. 2023 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | - |
| 20. Dez. 2023 | 1,0150 | 1,0150 | 1,0150 | 1,0150 | 1,0150 | - |
| 19. Dez. 2023 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1.000 |
| 18. Dez. 2023 | 1,0500 | 1,0700 | 1,0500 | 1,0700 | 1,0700 | 5.000 |
| 15. Dez. 2023 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 14. Dez. 2023 | 0,9940 | 0,9940 | 0,9940 | 0,9940 | 0,9940 | - |
| 13. Dez. 2023 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | - |
| 12. Dez. 2023 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | - |
| 11. Dez. 2023 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 08. Dez. 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 07. Dez. 2023 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
