Deutsche Märkte öffnen in 6 Minuten
Nikkei 225
39.173,15 +368,50 (+0,95%) Dow Jones 30
39.411,21 +260,88 (+0,67%) Bitcoin EUR
56.905,45 -1.143,41 (-1,97%) CMC Crypto 200
1.268,96 +19,84 (+1,59%) Nasdaq Compositive
17.496,82 -192,54 (-1,09%) S&P 500
5.447,87 -16,75 (-0,31%)
bet-at-home.com AG (ACX.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:13AM CEST. Markt geöffnet.
Zeitraum:
25. Juni 2023 - 25. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Juni 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 100 |
| 24. Juni 2024 | - | - | - | - | - | - |
| 21. Juni 2024 | 2,5900 | 2,6500 | 2,5900 | 2,6500 | 2,6500 | - |
| 20. Juni 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
| 19. Juni 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 18. Juni 2024 | 3,1400 | 3,1400 | 3,0600 | 3,1400 | 3,1400 | 100 |
| 17. Juni 2024 | 3,0100 | 3,2100 | 3,0100 | 3,2100 | 3,2100 | - |
| 14. Juni 2024 | 3,2300 | 3,3100 | 3,1300 | 3,1300 | 3,1300 | - |
| 13. Juni 2024 | 3,0900 | 3,9400 | 3,0900 | 3,4800 | 3,4800 | 3.950 |
| 12. Juni 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 11. Juni 2024 | 2,6300 | 2,7000 | 2,6300 | 2,7000 | 2,7000 | - |
| 10. Juni 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 07. Juni 2024 | 2,5200 | 2,6100 | 2,5200 | 2,6100 | 2,6100 | - |
| 06. Juni 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
| 05. Juni 2024 | 2,4000 | 2,4300 | 2,4000 | 2,4300 | 2,4300 | 50 |
| 04. Juni 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 03. Juni 2024 | 2,3000 | 2,3900 | 2,3000 | 2,3900 | 2,3900 | 50 |
| 31. Mai 2024 | 2,3500 | 2,3800 | 2,3500 | 2,3700 | 2,3700 | - |
| 30. Mai 2024 | 2,3900 | 2,4500 | 2,3900 | 2,4500 | 2,4500 | - |
| 29. Mai 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 28. Mai 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 27. Mai 2024 | 2,3400 | 2,3400 | 2,3200 | 2,3200 | 2,3200 | - |
| 24. Mai 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 23. Mai 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | - |
| 22. Mai 2024 | 2,3100 | 2,3200 | 2,3100 | 2,3200 | 2,3200 | - |
| 21. Mai 2024 | 2,2800 | 2,3300 | 2,2800 | 2,3300 | 2,3300 | - |
| 20. Mai 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 17. Mai 2024 | 2,2600 | 2,3600 | 2,2600 | 2,3600 | 2,3600 | - |
| 16. Mai 2024 | 2,2600 | 2,3200 | 2,2600 | 2,3200 | 2,3200 | - |
| 15. Mai 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
| 14. Mai 2024 | 2,2800 | 2,5000 | 2,2800 | 2,5000 | 2,5000 | 200 |
| 13. Mai 2024 | 2,4100 | 2,4400 | 2,4100 | 2,4400 | 2,4400 | - |
| 10. Mai 2024 | 2,4000 | 2,4000 | 2,3200 | 2,3200 | 2,3200 | - |
| 09. Mai 2024 | 2,3900 | 2,3900 | 2,3500 | 2,3500 | 2,3500 | - |
| 08. Mai 2024 | 2,3600 | 2,4000 | 2,3600 | 2,4000 | 2,4000 | 300 |
| 07. Mai 2024 | 2,2900 | 2,3500 | 2,2900 | 2,3500 | 2,3500 | - |
| 06. Mai 2024 | 2,2900 | 2,3500 | 2,2900 | 2,3500 | 2,3500 | - |
| 03. Mai 2024 | 2,3900 | 2,3900 | 2,3300 | 2,3300 | 2,3300 | 40 |
| 02. Mai 2024 | 2,5000 | 2,5000 | 2,3600 | 2,3600 | 2,3600 | 30 |
| 30. Apr. 2024 | 2,3100 | 2,3700 | 2,3100 | 2,3700 | 2,3700 | - |
| 29. Apr. 2024 | 2,4000 | 2,4000 | 2,3600 | 2,3900 | 2,3900 | 110 |
| 26. Apr. 2024 | 2,3100 | 2,3300 | 2,3100 | 2,3300 | 2,3300 | - |
| 25. Apr. 2024 | 2,4000 | 2,4000 | 2,3200 | 2,3200 | 2,3200 | - |
| 24. Apr. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 23. Apr. 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 100 |
| 22. Apr. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 19. Apr. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 18. Apr. 2024 | 2,2200 | 2,3000 | 2,2200 | 2,3000 | 2,3000 | - |
| 17. Apr. 2024 | 2,2500 | 2,3200 | 2,2500 | 2,3100 | 2,3100 | 1.268 |
| 16. Apr. 2024 | 2,2500 | 2,3600 | 2,2500 | 2,3600 | 2,3600 | - |
| 15. Apr. 2024 | 2,3200 | 2,4100 | 2,3200 | 2,3900 | 2,3900 | 425 |
| 12. Apr. 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
| 11. Apr. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 10. Apr. 2024 | 2,3700 | 2,4100 | 2,3700 | 2,4100 | 2,4100 | 10 |
| 09. Apr. 2024 | 2,3700 | 2,4500 | 2,3700 | 2,4500 | 2,4500 | - |
| 08. Apr. 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
| 05. Apr. 2024 | 2,4900 | 2,4900 | 2,4000 | 2,4100 | 2,4100 | - |
| 04. Apr. 2024 | 2,4300 | 2,4400 | 2,4000 | 2,4400 | 2,4400 | 300 |
| 03. Apr. 2024 | 2,3700 | 2,4100 | 2,3700 | 2,4100 | 2,4100 | - |
| 02. Apr. 2024 | 2,5200 | 2,5200 | 2,3600 | 2,4200 | 2,4200 | 305 |
| 28. März 2024 | 2,4300 | 2,5400 | 2,4300 | 2,5400 | 2,5400 | 200 |
| 27. März 2024 | 2,3500 | 2,5200 | 2,3500 | 2,5200 | 2,5200 | - |
| 26. März 2024 | 2,5100 | 2,5500 | 2,5100 | 2,5500 | 2,5500 | 25 |
| 25. März 2024 | 2,4600 | 2,5500 | 2,4600 | 2,5500 | 2,5500 | - |
| 22. März 2024 | 2,4600 | 2,5300 | 2,4600 | 2,5300 | 2,5300 | 100 |
| 21. März 2024 | 2,6200 | 2,6200 | 2,5900 | 2,5900 | 2,5900 | - |
| 20. März 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
| 19. März 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 18. März 2024 | 2,3100 | 2,3200 | 2,3100 | 2,3200 | 2,3200 | - |
| 15. März 2024 | 2,3100 | 2,4000 | 2,3100 | 2,4000 | 2,4000 | - |
| 14. März 2024 | 2,2800 | 2,3100 | 2,2800 | 2,3100 | 2,3100 | - |
| 13. März 2024 | 2,2800 | 2,3100 | 2,2800 | 2,3100 | 2,3100 | - |
| 12. März 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 11. März 2024 | 2,4300 | 2,4300 | 2,2900 | 2,3100 | 2,3100 | 1.500 |
| 08. März 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
| 07. März 2024 | 2,2800 | 2,3600 | 2,2800 | 2,3500 | 2,3500 | 100 |
| 06. März 2024 | 2,2700 | 2,3600 | 2,2700 | 2,3600 | 2,3600 | - |
| 05. März 2024 | 2,2500 | 2,3500 | 2,2500 | 2,3500 | 2,3500 | 125 |
| 04. März 2024 | 2,3600 | 2,3600 | 2,3300 | 2,3300 | 2,3300 | 7 |
| 01. März 2024 | 2,2400 | 2,3800 | 2,2400 | 2,3800 | 2,3800 | - |
| 29. Feb. 2024 | 2,4300 | 2,4300 | 2,2000 | 2,3400 | 2,3400 | 250 |
| 28. Feb. 2024 | 2,2600 | 2,3600 | 2,2600 | 2,3200 | 2,3200 | - |
| 27. Feb. 2024 | 2,2600 | 2,2600 | 2,2000 | 2,2200 | 2,2200 | 55 |
| 26. Feb. 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
| 23. Feb. 2024 | 2,4200 | 2,4200 | 2,4100 | 2,4100 | 2,4100 | - |
| 22. Feb. 2024 | 2,4100 | 2,5100 | 2,4100 | 2,5100 | 2,5100 | - |
| 21. Feb. 2024 | 2,4700 | 2,4700 | 2,2500 | 2,4000 | 2,4000 | 68 |
| 20. Feb. 2024 | 2,5100 | 2,5200 | 2,4900 | 2,5000 | 2,5000 | 500 |
| 19. Feb. 2024 | 2,5600 | 2,5600 | 2,4800 | 2,4800 | 2,4800 | 1 |
| 16. Feb. 2024 | 2,5400 | 2,5400 | 2,5300 | 2,5300 | 2,5300 | - |
| 15. Feb. 2024 | 2,5400 | 2,5500 | 2,5200 | 2,5200 | 2,5200 | - |
| 14. Feb. 2024 | 2,5400 | 2,6200 | 2,5200 | 2,6200 | 2,6200 | 48 |
| 13. Feb. 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 90 |
| 12. Feb. 2024 | 2,6000 | 2,6000 | 2,5700 | 2,5700 | 2,5700 | - |
| 09. Feb. 2024 | 2,6100 | 2,6700 | 2,6100 | 2,6700 | 2,6700 | - |
| 08. Feb. 2024 | 2,6100 | 2,6100 | 2,5300 | 2,5300 | 2,5300 | 70 |
| 07. Feb. 2024 | 2,6100 | 2,6300 | 2,6100 | 2,6300 | 2,6300 | 60 |
| 06. Feb. 2024 | 2,7800 | 2,8100 | 2,7800 | 2,7800 | 2,7800 | - |
| 05. Feb. 2024 | 2,8900 | 2,8900 | 2,8800 | 2,8800 | 2,8800 | - |
| 02. Feb. 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
