Deutsche Märkte schließen in 4 Stunden 55 Minuten
DAX
17.718,60 -118,80 (-0,67%) Euro Stoxx 50
4.913,51 -23,06 (-0,47%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.396,20 -1,80 (-0,08%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.699,05 +2.810,08 (+4,85%)
bet-at-home.com AG (ACX.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 05:36PM CEST. Markt geöffnet.
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 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 3.603 |
| 17. Apr. 2024 | 2,3200 | 2,3900 | 2,3000 | 2,3500 | 2,3500 | 3.603 |
| 16. Apr. 2024 | 2,3600 | 2,4000 | 2,3200 | 2,4000 | 2,4000 | 1.692 |
| 15. Apr. 2024 | 2,4100 | 2,5100 | 2,3900 | 2,4000 | 2,4000 | 9.110 |
| 12. Apr. 2024 | 2,5200 | 2,5200 | 2,4700 | 2,4700 | 2,4700 | 1.077 |
| 11. Apr. 2024 | 2,4500 | 2,5200 | 2,4400 | 2,5000 | 2,5000 | 5.958 |
| 10. Apr. 2024 | 2,4100 | 2,5000 | 2,4100 | 2,4900 | 2,4900 | 1.926 |
| 09. Apr. 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
| 08. Apr. 2024 | 2,4000 | 2,4900 | 2,4000 | 2,4000 | 2,4000 | 4.945 |
| 05. Apr. 2024 | 2,4000 | 2,4700 | 2,4000 | 2,4600 | 2,4600 | 1.761 |
| 04. Apr. 2024 | 2,4300 | 2,4900 | 2,4000 | 2,4900 | 2,4900 | 2.346 |
| 03. Apr. 2024 | 2,4100 | 2,4700 | 2,4100 | 2,4700 | 2,4700 | 64 |
| 02. Apr. 2024 | 2,4000 | 2,5000 | 2,3200 | 2,4100 | 2,4100 | 2.865 |
| 28. März 2024 | 2,6000 | 2,7500 | 2,5400 | 2,5700 | 2,5700 | 5.723 |
| 27. März 2024 | 2,5200 | 2,5900 | 2,5100 | 2,5900 | 2,5900 | 450 |
| 26. März 2024 | 2,5200 | 2,6000 | 2,5200 | 2,5200 | 2,5200 | 3.954 |
| 25. März 2024 | 2,5100 | 2,6600 | 2,5100 | 2,6600 | 2,6600 | 2.303 |
| 22. März 2024 | 2,5200 | 2,6100 | 2,5200 | 2,6100 | 2,6100 | 835 |
| 21. März 2024 | 2,7000 | 2,7500 | 2,6100 | 2,6100 | 2,6100 | 10.201 |
| 20. März 2024 | 2,6500 | 2,7700 | 2,5300 | 2,7700 | 2,7700 | 1.456 |
| 19. März 2024 | 2,4000 | 2,7000 | 2,4000 | 2,7000 | 2,7000 | 7.560 |
| 18. März 2024 | 2,5000 | 2,5000 | 2,3100 | 2,3900 | 2,3900 | 1.506 |
| 15. März 2024 | 2,4200 | 2,4600 | 2,3100 | 2,3900 | 2,3900 | 16.294 |
| 14. März 2024 | 2,3400 | 2,4800 | 2,3400 | 2,3700 | 2,3700 | 10.490 |
| 13. März 2024 | 2,3000 | 2,4500 | 2,3000 | 2,4500 | 2,4500 | 3.195 |
| 12. März 2024 | 2,3200 | 2,3800 | 2,3100 | 2,3600 | 2,3600 | 6.076 |
| 11. März 2024 | 2,4200 | 2,4200 | 2,3000 | 2,3000 | 2,3000 | 4.340 |
| 08. März 2024 | 2,3500 | 2,4000 | 2,3500 | 2,4000 | 2,4000 | 209 |
| 07. März 2024 | 2,3600 | 2,4700 | 2,3500 | 2,3500 | 2,3500 | 1.600 |
| 06. März 2024 | 2,4000 | 2,4800 | 2,3500 | 2,4200 | 2,4200 | 7.142 |
| 05. März 2024 | 2,3500 | 2,5000 | 2,3500 | 2,4200 | 2,4200 | 1.503 |
| 04. März 2024 | 2,3500 | 2,3500 | 2,3200 | 2,3500 | 2,3500 | 400 |
| 01. März 2024 | 2,4800 | 2,4800 | 2,3400 | 2,4500 | 2,4500 | 5.843 |
| 29. Feb. 2024 | 2,3000 | 2,3900 | 2,3000 | 2,3800 | 2,3800 | 422 |
| 28. Feb. 2024 | 2,3600 | 2,4000 | 2,2500 | 2,4000 | 2,4000 | 6.219 |
| 27. Feb. 2024 | 2,3200 | 2,3500 | 2,2100 | 2,2600 | 2,2600 | 1.141 |
| 26. Feb. 2024 | 2,4000 | 2,4000 | 2,2000 | 2,2600 | 2,2600 | 6.566 |
| 23. Feb. 2024 | 2,4100 | 2,5600 | 2,4100 | 2,5600 | 2,5600 | 6.965 |
| 22. Feb. 2024 | 2,2200 | 2,5600 | 2,2200 | 2,5300 | 2,5300 | 15.596 |
| 21. Feb. 2024 | 2,4400 | 2,4400 | 2,2500 | 2,3600 | 2,3600 | 12.543 |
| 20. Feb. 2024 | 2,5500 | 2,6200 | 2,4700 | 2,6200 | 2,6200 | 8.506 |
| 19. Feb. 2024 | 2,5000 | 2,6600 | 2,5000 | 2,6600 | 2,6600 | 4.501 |
| 16. Feb. 2024 | 2,6000 | 2,6000 | 2,5000 | 2,6000 | 2,6000 | 6.614 |
| 15. Feb. 2024 | 2,7400 | 2,7400 | 2,5300 | 2,6200 | 2,6200 | 303 |
| 14. Feb. 2024 | 2,5200 | 2,6900 | 2,5200 | 2,6900 | 2,6900 | 742 |
| 13. Feb. 2024 | 2,5300 | 2,6100 | 2,5300 | 2,6100 | 2,6100 | 473 |
| 12. Feb. 2024 | 2,5700 | 2,7300 | 2,5700 | 2,7000 | 2,7000 | 5.655 |
| 09. Feb. 2024 | 2,7500 | 2,7500 | 2,6300 | 2,6300 | 2,6300 | 2.687 |
| 08. Feb. 2024 | 2,6000 | 2,6500 | 2,5300 | 2,6500 | 2,6500 | 2.665 |
| 07. Feb. 2024 | 2,7700 | 2,7800 | 2,6500 | 2,6500 | 2,6500 | 4.148 |
| 06. Feb. 2024 | 2,8700 | 2,9100 | 2,6400 | 2,6600 | 2,6600 | 3.051 |
| 05. Feb. 2024 | 2,9300 | 3,0100 | 2,8800 | 2,9300 | 2,9300 | 2.772 |
| 02. Feb. 2024 | 2,9500 | 2,9600 | 2,9000 | 2,9300 | 2,9300 | 4.602 |
| 01. Feb. 2024 | 3,0600 | 3,0600 | 2,9100 | 2,9700 | 2,9700 | 311 |
| 31. Jan. 2024 | 3,0000 | 3,0400 | 3,0000 | 3,0400 | 3,0400 | 200 |
| 30. Jan. 2024 | 2,9100 | 2,9800 | 2,9100 | 2,9800 | 2,9800 | 65 |
| 29. Jan. 2024 | 2,9000 | 3,0600 | 2,9000 | 3,0400 | 3,0400 | 2.160 |
| 26. Jan. 2024 | 3,0700 | 3,0700 | 2,9900 | 2,9900 | 2,9900 | 500 |
| 25. Jan. 2024 | 2,9500 | 2,9900 | 2,9500 | 2,9900 | 2,9900 | 1 |
| 24. Jan. 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 23. Jan. 2024 | 2,9800 | 3,0400 | 2,9100 | 3,0400 | 3,0400 | 250 |
| 22. Jan. 2024 | 2,9500 | 3,0400 | 2,9100 | 3,0400 | 3,0400 | 977 |
| 19. Jan. 2024 | 3,0000 | 3,0800 | 2,9900 | 2,9900 | 2,9900 | 3.041 |
| 18. Jan. 2024 | 2,9100 | 3,0000 | 2,9100 | 3,0000 | 3,0000 | 1.492 |
| 17. Jan. 2024 | 2,9100 | 2,9400 | 2,9100 | 2,9400 | 2,9400 | 106 |
| 16. Jan. 2024 | 3,0100 | 3,0300 | 2,9000 | 3,0000 | 3,0000 | 3.930 |
| 15. Jan. 2024 | 2,9800 | 3,0900 | 2,9800 | 3,0300 | 3,0300 | 450 |
| 12. Jan. 2024 | 3,0100 | 3,0400 | 2,9800 | 3,0400 | 3,0400 | 455 |
| 11. Jan. 2024 | 3,0900 | 3,0900 | 2,9800 | 2,9900 | 2,9900 | 1.036 |
| 10. Jan. 2024 | 2,9800 | 3,0200 | 2,9700 | 2,9700 | 2,9700 | 3.826 |
| 09. Jan. 2024 | 3,0000 | 3,0400 | 2,9500 | 2,9900 | 2,9900 | 5.679 |
| 08. Jan. 2024 | 3,0300 | 3,0300 | 2,9000 | 2,9500 | 2,9500 | 855 |
| 05. Jan. 2024 | 3,0000 | 3,0000 | 2,9300 | 2,9300 | 2,9300 | 149 |
| 04. Jan. 2024 | 3,1000 | 3,1000 | 3,0000 | 3,0500 | 3,0500 | 3.205 |
| 03. Jan. 2024 | 3,0700 | 3,0700 | 3,0500 | 3,0600 | 3,0600 | 475 |
| 02. Jan. 2024 | 3,0700 | 3,0700 | 3,0000 | 3,0400 | 3,0400 | 750 |
| 29. Dez. 2023 | 3,0400 | 3,1200 | 2,9700 | 3,0700 | 3,0700 | 3.427 |
| 28. Dez. 2023 | 3,0100 | 3,1000 | 2,9600 | 2,9600 | 2,9600 | 4.708 |
| 27. Dez. 2023 | 3,0400 | 3,0600 | 3,0000 | 3,0600 | 3,0600 | 3.672 |
| 22. Dez. 2023 | 2,9900 | 3,1200 | 2,9900 | 3,0500 | 3,0500 | 2.173 |
| 21. Dez. 2023 | 3,0000 | 3,1400 | 2,9800 | 3,0300 | 3,0300 | 2.105 |
| 20. Dez. 2023 | 3,0100 | 3,1000 | 3,0000 | 3,0600 | 3,0600 | 3.491 |
| 19. Dez. 2023 | 3,0800 | 3,1000 | 3,0100 | 3,0100 | 3,0100 | 2.787 |
| 18. Dez. 2023 | 3,0200 | 3,1900 | 3,0100 | 3,1700 | 3,1700 | 6.305 |
| 15. Dez. 2023 | 3,1700 | 3,1800 | 3,0100 | 3,1100 | 3,1100 | 18.865 |
| 14. Dez. 2023 | 3,1100 | 3,1900 | 3,0300 | 3,1200 | 3,1200 | 4.626 |
| 13. Dez. 2023 | 3,1000 | 3,2000 | 3,0300 | 3,1500 | 3,1500 | 4.418 |
| 12. Dez. 2023 | 3,0100 | 3,2200 | 3,0100 | 3,2000 | 3,2000 | 4.853 |
| 11. Dez. 2023 | 3,1200 | 3,2100 | 3,0300 | 3,1200 | 3,1200 | 3.558 |
| 08. Dez. 2023 | 3,2600 | 3,2900 | 3,1100 | 3,2100 | 3,2100 | 2.711 |
| 07. Dez. 2023 | 3,1000 | 3,2300 | 3,1000 | 3,1600 | 3,1600 | 1.513 |
| 06. Dez. 2023 | 3,1000 | 3,2500 | 3,1000 | 3,2400 | 3,2400 | 1.251 |
| 05. Dez. 2023 | 3,1300 | 3,2200 | 3,0400 | 3,2200 | 3,2200 | 4.850 |
| 04. Dez. 2023 | 3,3900 | 3,3900 | 3,2000 | 3,3000 | 3,3000 | 250 |
| 01. Dez. 2023 | 3,5400 | 3,5400 | 3,3000 | 3,3600 | 3,3600 | 600 |
| 30. Nov. 2023 | 3,4000 | 3,4000 | 3,2600 | 3,3600 | 3,3600 | 5.779 |
| 29. Nov. 2023 | 3,4000 | 3,4000 | 3,2900 | 3,2900 | 3,2900 | 500 |
| 28. Nov. 2023 | 3,1800 | 3,4000 | 3,1800 | 3,3100 | 3,3100 | 3.298 |
| 27. Nov. 2023 | 3,2700 | 3,3100 | 3,1500 | 3,2900 | 3,2900 | 3.324 |
| 24. Nov. 2023 | 3,2800 | 3,3600 | 3,2800 | 3,3600 | 3,3600 | 150 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
