Deutsche Märkte öffnen in 4 Stunden 8 Minuten
Nikkei 225
38.661,04 -42,47 (-0,11%) Dow Jones 30
38.886,17 +78,84 (+0,20%) Bitcoin EUR
64.926,15 -366,41 (-0,56%) CMC Crypto 200
1.475,10 -49,71 (-3,26%) Nasdaq Compositive
17.173,12 -14,78 (-0,09%) S&P 500
5.352,96 -1,07 (-0,02%)
Baltic Classifieds Group PLC (983.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:20PM 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 | 2,6600 | 2,7800 | 2,6600 | 2,7600 | 2,7600 | 110 |
| 05. Juni 2024 | 2,6800 | 2,7800 | 2,6800 | 2,7400 | 2,7400 | - |
| 04. Juni 2024 | 2,7200 | 2,8000 | 2,7200 | 2,7800 | 2,7800 | - |
| 03. Juni 2024 | 2,8800 | 2,9000 | 2,8200 | 2,8200 | 2,8200 | - |
| 31. Mai 2024 | 2,8800 | 2,9800 | 2,8800 | 2,9400 | 2,9400 | 110 |
| 30. Mai 2024 | 2,8400 | 2,9600 | 2,7600 | 2,9600 | 2,9600 | - |
| 29. Mai 2024 | 2,8600 | 2,9600 | 2,8600 | 2,9400 | 2,9400 | - |
| 28. Mai 2024 | 2,8400 | 2,9800 | 2,8400 | 2,9400 | 2,9400 | - |
| 27. Mai 2024 | 2,8400 | 2,8600 | 2,8000 | 2,8600 | 2,8600 | - |
| 24. Mai 2024 | 2,7600 | 2,9200 | 2,7200 | 2,9200 | 2,9200 | - |
| 23. Mai 2024 | 2,7400 | 2,8400 | 2,7400 | 2,8400 | 2,8400 | - |
| 22. Mai 2024 | 2,6800 | 2,8200 | 2,6800 | 2,8200 | 2,8200 | - |
| 21. Mai 2024 | 2,6400 | 2,7400 | 2,6400 | 2,7400 | 2,7400 | - |
| 20. Mai 2024 | 2,5600 | 2,7400 | 2,5600 | 2,7400 | 2,7400 | - |
| 17. Mai 2024 | 2,6200 | 2,6600 | 2,6000 | 2,6600 | 2,6600 | 100 |
| 16. Mai 2024 | 2,6200 | 2,7000 | 2,6200 | 2,6800 | 2,6800 | - |
| 15. Mai 2024 | 2,6200 | 2,7200 | 2,6200 | 2,7200 | 2,7200 | - |
| 14. Mai 2024 | 2,6400 | 2,7200 | 2,6400 | 2,7000 | 2,7000 | 180 |
| 13. Mai 2024 | 2,6000 | 2,6800 | 2,6000 | 2,6800 | 2,6800 | - |
| 10. Mai 2024 | 2,6200 | 2,7400 | 2,6200 | 2,7000 | 2,7000 | - |
| 09. Mai 2024 | 2,7400 | 2,7800 | 2,7200 | 2,7200 | 2,7200 | - |
| 08. Mai 2024 | 2,7800 | 2,8800 | 2,7800 | 2,8400 | 2,8400 | - |
| 07. Mai 2024 | 2,7400 | 2,8600 | 2,7400 | 2,7800 | 2,7800 | 200 |
| 06. Mai 2024 | 2,7400 | 2,7400 | 2,6200 | 2,7400 | 2,7400 | - |
| 03. Mai 2024 | 2,7000 | 2,8200 | 2,7000 | 2,8200 | 2,8200 | - |
| 02. Mai 2024 | 2,6800 | 2,7600 | 2,6800 | 2,7600 | 2,7600 | - |
| 30. Apr. 2024 | 2,6400 | 2,7000 | 2,6400 | 2,6800 | 2,6800 | - |
| 29. Apr. 2024 | 2,5200 | 2,7200 | 2,5200 | 2,7200 | 2,7200 | - |
| 26. Apr. 2024 | 2,5000 | 2,6200 | 2,5000 | 2,5800 | 2,5800 | - |
| 25. Apr. 2024 | 2,5600 | 2,6400 | 2,5600 | 2,6000 | 2,6000 | - |
| 24. Apr. 2024 | 2,5600 | 2,6400 | 2,5600 | 2,6400 | 2,6400 | - |
| 23. Apr. 2024 | 2,4400 | 2,6200 | 2,4400 | 2,6200 | 2,6200 | - |
| 22. Apr. 2024 | 2,4400 | 2,5000 | 2,4400 | 2,5000 | 2,5000 | 429 |
| 19. Apr. 2024 | 2,4400 | 2,5200 | 2,4400 | 2,5000 | 2,5000 | - |
| 18. Apr. 2024 | 2,4600 | 2,6400 | 2,4400 | 2,5400 | 2,5400 | 50 |
| 17. Apr. 2024 | 2,4600 | 2,5800 | 2,4600 | 2,5800 | 2,5800 | - |
| 16. Apr. 2024 | 2,5800 | 2,6000 | 2,5600 | 2,5600 | 2,5600 | - |
| 15. Apr. 2024 | 2,6000 | 2,7200 | 2,6000 | 2,6600 | 2,6600 | - |
| 12. Apr. 2024 | 2,6000 | 2,7200 | 2,6000 | 2,7000 | 2,7000 | - |
| 11. Apr. 2024 | 2,6000 | 2,7000 | 2,6000 | 2,6800 | 2,6800 | - |
| 10. Apr. 2024 | 2,5400 | 2,7200 | 2,5400 | 2,6800 | 2,6800 | - |
| 09. Apr. 2024 | 2,5600 | 2,6600 | 2,5600 | 2,6200 | 2,6200 | - |
| 08. Apr. 2024 | 2,5000 | 2,6000 | 2,5000 | 2,6000 | 2,6000 | - |
| 05. Apr. 2024 | 2,5000 | 2,5600 | 2,5000 | 2,5600 | 2,5600 | - |
| 04. Apr. 2024 | 2,5000 | 2,5800 | 2,5000 | 2,5800 | 2,5800 | - |
| 03. Apr. 2024 | 2,5400 | 2,6000 | 2,5400 | 2,5800 | 2,5800 | - |
| 02. Apr. 2024 | 2,5200 | 2,6200 | 2,5200 | 2,6200 | 2,6200 | - |
| 28. März 2024 | 2,4850 | 2,6450 | 2,4850 | 2,5850 | 2,5850 | - |
| 27. März 2024 | 2,4750 | 2,5700 | 2,4750 | 2,5600 | 2,5600 | - |
| 26. März 2024 | 2,5100 | 2,5950 | 2,5100 | 2,5650 | 2,5650 | - |
| 25. März 2024 | 2,5600 | 2,6000 | 2,5600 | 2,5950 | 2,5950 | 400 |
| 22. März 2024 | 2,5650 | 2,6400 | 2,5650 | 2,6400 | 2,6400 | - |
| 21. März 2024 | 2,5400 | 2,6350 | 2,5200 | 2,6250 | 2,6250 | - |
| 20. März 2024 | 2,5900 | 2,6400 | 2,5900 | 2,6300 | 2,6300 | - |
| 19. März 2024 | 2,6000 | 2,6950 | 2,6000 | 2,6950 | 2,6950 | - |
| 18. März 2024 | 2,5500 | 2,6550 | 2,4650 | 2,6550 | 2,6550 | - |
| 15. März 2024 | 2,5950 | 2,6750 | 2,5550 | 2,6500 | 2,6500 | - |
| 14. März 2024 | 2,6200 | 2,8500 | 2,6200 | 2,8500 | 2,8500 | 400 |
| 13. März 2024 | 2,5600 | 2,7000 | 2,5600 | 2,7000 | 2,7000 | - |
| 12. März 2024 | 2,6300 | 2,7200 | 2,6300 | 2,6800 | 2,6800 | - |
| 11. März 2024 | 2,6250 | 2,7550 | 2,6250 | 2,7300 | 2,7300 | - |
| 08. März 2024 | 2,8200 | 2,8200 | 2,5750 | 2,7150 | 2,7150 | 600 |
| 07. März 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 06. März 2024 | 2,7000 | 2,8200 | 2,7000 | 2,7600 | 2,7600 | 1.880 |
| 05. März 2024 | 2,7000 | 2,7550 | 2,7000 | 2,7550 | 2,7550 | - |
| 04. März 2024 | 2,7000 | 2,7750 | 2,7000 | 2,7550 | 2,7550 | - |
| 01. März 2024 | 2,7000 | 2,7650 | 2,7000 | 2,7650 | 2,7650 | - |
| 29. Feb. 2024 | 2,6100 | 2,7450 | 2,5750 | 2,7200 | 2,7200 | 327 |
| 28. Feb. 2024 | 2,7000 | 2,7650 | 2,6050 | 2,7650 | 2,7650 | - |
| 27. Feb. 2024 | 2,6800 | 2,7800 | 2,6800 | 2,7750 | 2,7750 | - |
| 26. Feb. 2024 | 2,6700 | 2,7900 | 2,6700 | 2,7900 | 2,7900 | - |
| 23. Feb. 2024 | 2,7200 | 2,8300 | 2,7200 | 2,7650 | 2,7650 | - |
| 22. Feb. 2024 | 2,7000 | 2,8400 | 2,7000 | 2,8350 | 2,8350 | - |
| 21. Feb. 2024 | 2,6250 | 2,7900 | 2,6250 | 2,7900 | 2,7900 | - |
| 20. Feb. 2024 | 2,8250 | 2,8900 | 2,5750 | 2,8900 | 2,8900 | 45 |
| 19. Feb. 2024 | 2,6500 | 2,7150 | 2,6500 | 2,6650 | 2,6650 | - |
| 16. Feb. 2024 | 2,5350 | 2,7700 | 2,5350 | 2,7700 | 2,7700 | 550 |
| 15. Feb. 2024 | 2,5850 | 2,6250 | 2,5850 | 2,6250 | 2,6250 | - |
| 14. Feb. 2024 | 2,5650 | 2,7100 | 2,5550 | 2,7100 | 2,7100 | - |
| 13. Feb. 2024 | 2,5500 | 2,6900 | 2,5500 | 2,6300 | 2,6300 | 180 |
| 12. Feb. 2024 | 2,8700 | 2,8700 | 2,6100 | 2,6500 | 2,6500 | 500 |
| 09. Feb. 2024 | 2,6550 | 2,7200 | 2,6550 | 2,7050 | 2,7050 | - |
| 08. Feb. 2024 | 2,7100 | 2,8150 | 2,6550 | 2,8150 | 2,8150 | - |
| 07. Feb. 2024 | 2,6350 | 2,9500 | 2,6350 | 2,9500 | 2,9500 | 54 |
| 06. Feb. 2024 | 2,6950 | 2,7900 | 2,6300 | 2,7750 | 2,7750 | - |
| 05. Feb. 2024 | 2,7000 | 2,7900 | 2,7000 | 2,7800 | 2,7800 | - |
| 02. Feb. 2024 | 2,7300 | 2,8200 | 2,7250 | 2,8050 | 2,8050 | - |
| 01. Feb. 2024 | 2,7200 | 2,8150 | 2,7200 | 2,8050 | 2,8050 | - |
| 31. Jan. 2024 | 2,7050 | 2,8050 | 2,7050 | 2,7950 | 2,7950 | - |
| 30. Jan. 2024 | 2,6200 | 2,8050 | 2,6200 | 2,8050 | 2,8050 | - |
| 29. Jan. 2024 | 2,5300 | 2,6950 | 2,5300 | 2,6950 | 2,6950 | - |
| 26. Jan. 2024 | 2,5400 | 2,6200 | 2,5400 | 2,6000 | 2,6000 | 2.000 |
| 25. Jan. 2024 | 2,4950 | 2,6250 | 2,4950 | 2,6250 | 2,6250 | - |
| 24. Jan. 2024 | 2,4500 | 2,5900 | 2,4500 | 2,5700 | 2,5700 | - |
| 23. Jan. 2024 | 2,4750 | 2,5550 | 2,4750 | 2,5250 | 2,5250 | - |
| 22. Jan. 2024 | 2,4050 | 2,5350 | 2,4050 | 2,5350 | 2,5350 | - |
| 19. Jan. 2024 | 2,4500 | 2,5350 | 2,4500 | 2,5150 | 2,5150 | - |
| 18. Jan. 2024 | 2,4500 | 2,6900 | 2,4500 | 2,5450 | 2,5450 | 1.000 |
| 17. Jan. 2024 | 2,5100 | 2,6100 | 2,5100 | 2,5400 | 2,5400 | - |
| 16. Jan. 2024 | 2,4650 | 2,7000 | 2,4650 | 2,6100 | 2,6100 | 1.400 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
