Deutsche Märkte öffnen in 5 Stunden 52 Minuten
Nikkei 225
38.696,20 -7,31 (-0,02%) Dow Jones 30
38.886,17 +78,84 (+0,20%) Bitcoin EUR
65.001,18 -197,95 (-0,30%) CMC Crypto 200
1.477,40 -47,40 (-3,11%) Nasdaq Compositive
17.173,12 -14,78 (-0,09%) S&P 500
5.352,96 -1,07 (-0,02%)
374Water Inc. (8LL.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 03:29PM CEST
Zeitraum:
07. Juni 2023 - 07. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Juni 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 248 |
| 05. Juni 2024 | 1,0900 | 1,0900 | 1,0800 | 1,0800 | 1,0800 | - |
| 04. Juni 2024 | 1,0500 | 1,0700 | 1,0500 | 1,0700 | 1,0700 | - |
| 03. Juni 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 31. Mai 2024 | 1,1700 | 1,1700 | 1,1600 | 1,1600 | 1,1600 | - |
| 30. Mai 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 29. Mai 2024 | 1,1300 | 1,1400 | 1,1300 | 1,1400 | 1,1400 | - |
| 28. Mai 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 27. Mai 2024 | 1,1700 | 1,2000 | 1,1700 | 1,2000 | 1,2000 | - |
| 24. Mai 2024 | 1,1600 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | - |
| 23. Mai 2024 | 1,1800 | 1,2100 | 1,1800 | 1,1800 | 1,1800 | 248 |
| 22. Mai 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 21. Mai 2024 | 1,1700 | 1,2000 | 1,1700 | 1,2000 | 1,2000 | - |
| 20. Mai 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 17. Mai 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 16. Mai 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 15. Mai 2024 | 1,3100 | 1,3100 | 1,3000 | 1,3000 | 1,3000 | - |
| 14. Mai 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 13. Mai 2024 | 1,3300 | 1,3300 | 1,3200 | 1,3200 | 1,3200 | - |
| 10. Mai 2024 | 1,3300 | 1,3300 | 1,3200 | 1,3200 | 1,3200 | - |
| 09. Mai 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 08. Mai 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 07. Mai 2024 | 1,4900 | 1,4900 | 1,4800 | 1,4800 | 1,4800 | - |
| 06. Mai 2024 | 1,4000 | 1,4700 | 1,4000 | 1,4700 | 1,4700 | 675 |
| 03. Mai 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | 1,3600 | - |
| 02. Mai 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 30. Apr. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 29. Apr. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 26. Apr. 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | - |
| 25. Apr. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 24. Apr. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 23. Apr. 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1600 | 1,1600 | - |
| 22. Apr. 2024 | 1,1600 | 1,1700 | 1,1600 | 1,1700 | 1,1700 | - |
| 19. Apr. 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1600 | 1,1600 | - |
| 18. Apr. 2024 | 1,1100 | 1,1200 | 1,1100 | 1,1200 | 1,1200 | - |
| 17. Apr. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 16. Apr. 2024 | 1,1300 | 1,1700 | 1,1300 | 1,1700 | 1,1700 | 100 |
| 15. Apr. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 12. Apr. 2024 | 1,1600 | 1,1700 | 1,1600 | 1,1700 | 1,1700 | - |
| 11. Apr. 2024 | 1,1700 | 1,1700 | 1,1600 | 1,1700 | 1,1700 | - |
| 10. Apr. 2024 | 1,1200 | 1,1400 | 1,1200 | 1,1400 | 1,1400 | - |
| 09. Apr. 2024 | 1,1100 | 1,1100 | 1,1000 | 1,1000 | 1,1000 | - |
| 08. Apr. 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 05. Apr. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 04. Apr. 2024 | 1,1200 | 1,1200 | 1,1100 | 1,1100 | 1,1100 | - |
| 03. Apr. 2024 | 1,1200 | 1,1200 | 1,1100 | 1,1100 | 1,1100 | - |
| 02. Apr. 2024 | 1,1200 | 1,1200 | 1,1100 | 1,1100 | 1,1100 | - |
| 28. März 2024 | 1,1300 | 1,1300 | 1,1200 | 1,1200 | 1,1200 | - |
| 27. März 2024 | 1,1100 | 1,1300 | 1,1100 | 1,1300 | 1,1300 | - |
| 26. März 2024 | 1,0800 | 1,1400 | 1,0400 | 1,1400 | 1,1400 | - |
| 25. März 2024 | 1,1200 | 1,1200 | 1,1100 | 1,1100 | 1,1100 | - |
| 22. März 2024 | 1,2200 | 1,2200 | 1,1800 | 1,1800 | 1,1800 | - |
| 21. März 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1300 | 1,1300 | - |
| 20. März 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 19. März 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | - |
| 18. März 2024 | 1,2400 | 1,2500 | 1,2400 | 1,2500 | 1,2500 | - |
| 15. März 2024 | 1,2300 | 1,2400 | 1,2000 | 1,2000 | 1,2000 | 1.000 |
| 14. März 2024 | 1,2900 | 1,2900 | 1,2100 | 1,2100 | 1,2100 | - |
| 13. März 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | - |
| 12. März 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 11. März 2024 | 1,2400 | 1,2500 | 1,2400 | 1,2500 | 1,2500 | - |
| 08. März 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 07. März 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 06. März 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 05. März 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 04. März 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 01. März 2024 | 1,2100 | 1,2200 | 1,2100 | 1,2100 | 1,2100 | - |
| 29. Feb. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 28. Feb. 2024 | 1,2100 | 1,2200 | 1,2100 | 1,2100 | 1,2100 | - |
| 27. Feb. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 26. Feb. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 23. Feb. 2024 | 1,2000 | 1,2000 | 1,1700 | 1,1700 | 1,1700 | - |
| 22. Feb. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 21. Feb. 2024 | 1,0600 | 1,0600 | 1,0500 | 1,0500 | 1,0500 | - |
| 20. Feb. 2024 | 1,2700 | 1,2700 | 1,2600 | 1,2600 | 1,2600 | - |
| 19. Feb. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 16. Feb. 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3600 | 1,3600 | - |
| 15. Feb. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 14. Feb. 2024 | 1,0900 | 1,0900 | 1,0800 | 1,0800 | 1,0800 | - |
| 13. Feb. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 12. Feb. 2024 | 1,1000 | 1,1100 | 1,1000 | 1,1100 | 1,1100 | - |
| 09. Feb. 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 08. Feb. 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 07. Feb. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 06. Feb. 2024 | 1,0500 | 1,0600 | 1,0500 | 1,0500 | 1,0500 | - |
| 05. Feb. 2024 | 1,1200 | 1,1300 | 1,1200 | 1,1300 | 1,1300 | - |
| 02. Feb. 2024 | 1,1100 | 1,1200 | 1,1100 | 1,1200 | 1,1200 | - |
| 01. Feb. 2024 | 1,1000 | 1,1000 | 1,0900 | 1,0900 | 1,0900 | - |
| 31. Jan. 2024 | 1,1400 | 1,1400 | 1,1300 | 1,1300 | 1,1300 | - |
| 30. Jan. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 29. Jan. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 26. Jan. 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 25. Jan. 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 24. Jan. 2024 | 1,1100 | 1,1100 | 1,0900 | 1,0900 | 1,0900 | 770 |
| 23. Jan. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 22. Jan. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 19. Jan. 2024 | 1,1500 | 1,1500 | 1,1400 | 1,1400 | 1,1400 | 2.840 |
| 18. Jan. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 17. Jan. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 16. Jan. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
