Deutsche Märkte schließen in 4 Stunden 41 Minuten
DAX
16.131,14 +138,47 (+0,87%) Euro Stoxx 50
4.371,23 +23,21 (+0,53%) Dow Jones 30
35.416,98 +83,51 (+0,24%) Gold
2.059,60 -0,60 (-0,03%) EUR/USD
1,0984 -0,0014 (-0,13%) Bitcoin EUR
34.683,94 +826,21 (+2,44%)
Aquis Exchange PLC (A9Q.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:04AM CET. Markt geöffnet.
Zeitraum:
29. Nov. 2022 - 29. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 29. Nov. 2023 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 1.000 |
| 28. Nov. 2023 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 27. Nov. 2023 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 24. Nov. 2023 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 23. Nov. 2023 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 22. Nov. 2023 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 21. Nov. 2023 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 20. Nov. 2023 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 17. Nov. 2023 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 16. Nov. 2023 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 15. Nov. 2023 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 14. Nov. 2023 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 13. Nov. 2023 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 10. Nov. 2023 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 09. Nov. 2023 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 08. Nov. 2023 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 07. Nov. 2023 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 06. Nov. 2023 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 03. Nov. 2023 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 02. Nov. 2023 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 01. Nov. 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 31. Okt. 2023 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 30. Okt. 2023 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 27. Okt. 2023 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 26. Okt. 2023 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 25. Okt. 2023 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 24. Okt. 2023 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 23. Okt. 2023 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 20. Okt. 2023 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 19. Okt. 2023 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 18. Okt. 2023 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 17. Okt. 2023 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 16. Okt. 2023 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 13. Okt. 2023 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 12. Okt. 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 11. Okt. 2023 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 10. Okt. 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 09. Okt. 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 06. Okt. 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 05. Okt. 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 04. Okt. 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 03. Okt. 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 02. Okt. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 29. Sept. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 28. Sept. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 27. Sept. 2023 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 26. Sept. 2023 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 25. Sept. 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 22. Sept. 2023 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 21. Sept. 2023 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 20. Sept. 2023 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 19. Sept. 2023 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 18. Sept. 2023 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 15. Sept. 2023 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 14. Sept. 2023 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 13. Sept. 2023 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 12. Sept. 2023 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 11. Sept. 2023 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 08. Sept. 2023 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 07. Sept. 2023 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 06. Sept. 2023 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 05. Sept. 2023 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 04. Sept. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 01. Sept. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 31. Aug. 2023 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 30. Aug. 2023 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 29. Aug. 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 28. Aug. 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 25. Aug. 2023 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 24. Aug. 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 23. Aug. 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 22. Aug. 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 21. Aug. 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 18. Aug. 2023 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 17. Aug. 2023 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 16. Aug. 2023 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 15. Aug. 2023 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 14. Aug. 2023 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 11. Aug. 2023 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 10. Aug. 2023 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 09. Aug. 2023 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 08. Aug. 2023 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 07. Aug. 2023 | - | - | - | - | - | - |
| 04. Aug. 2023 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 03. Aug. 2023 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 02. Aug. 2023 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 01. Aug. 2023 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 31. Juli 2023 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 28. Juli 2023 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 27. Juli 2023 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 26. Juli 2023 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 25. Juli 2023 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 24. Juli 2023 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 21. Juli 2023 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 20. Juli 2023 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 19. Juli 2023 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 18. Juli 2023 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 17. Juli 2023 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 14. Juli 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 13. Juli 2023 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
