Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.943,19 +257,16 (+0,44%)
bet-at-home.com AG (ACX.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 09:55PM CEST
Zeitraum:
05. Mai 2023 - 05. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 2,3900 | 2,4100 | 2,2800 | 2,2900 | 2,2900 | - |
| 02. Mai 2024 | 2,3100 | 2,4500 | 2,3100 | 2,3900 | 2,3900 | 2.000 |
| 30. Apr. 2024 | 2,3100 | 2,4300 | 2,3100 | 2,3800 | 2,3800 | 650 |
| 29. Apr. 2024 | 2,3600 | 2,4300 | 2,3100 | 2,3800 | 2,3800 | 50 |
| 26. Apr. 2024 | 2,3100 | 2,3600 | 2,3100 | 2,3600 | 2,3600 | - |
| 25. Apr. 2024 | 2,4000 | 2,4000 | 2,2000 | 2,3000 | 2,3000 | - |
| 24. Apr. 2024 | 2,4000 | 2,4100 | 2,4000 | 2,4000 | 2,4000 | - |
| 23. Apr. 2024 | 2,3500 | 2,4100 | 2,3000 | 2,4000 | 2,4000 | - |
| 22. Apr. 2024 | 2,2400 | 2,5000 | 2,2400 | 2,3700 | 2,3700 | 365 |
| 19. Apr. 2024 | 2,3600 | 2,3900 | 2,3500 | 2,3600 | 2,3600 | 2.700 |
| 18. Apr. 2024 | 2,2200 | 2,3600 | 2,2200 | 2,3600 | 2,3600 | 100 |
| 17. Apr. 2024 | 2,2500 | 2,3500 | 2,2200 | 2,3100 | 2,3100 | - |
| 16. Apr. 2024 | 2,2500 | 2,3900 | 2,2500 | 2,3900 | 2,3900 | 600 |
| 15. Apr. 2024 | 2,3200 | 2,4300 | 2,3000 | 2,3900 | 2,3900 | 6.339 |
| 12. Apr. 2024 | 2,4300 | 2,4700 | 2,4300 | 2,4300 | 2,4300 | - |
| 11. Apr. 2024 | 2,4200 | 2,5000 | 2,4200 | 2,4300 | 2,4300 | 575 |
| 10. Apr. 2024 | 2,3700 | 2,4900 | 2,3700 | 2,4500 | 2,4500 | 6.774 |
| 09. Apr. 2024 | 2,3700 | 2,4600 | 2,3700 | 2,4200 | 2,4200 | - |
| 08. Apr. 2024 | 2,3700 | 2,4600 | 2,3700 | 2,3900 | 2,3900 | - |
| 05. Apr. 2024 | 2,4900 | 2,4900 | 2,3600 | 2,3600 | 2,3600 | 1.600 |
| 04. Apr. 2024 | 2,4300 | 2,4900 | 2,3900 | 2,4900 | 2,4900 | 400 |
| 03. Apr. 2024 | 2,3700 | 2,4600 | 2,3700 | 2,3700 | 2,3700 | - |
| 02. Apr. 2024 | 2,3900 | 2,4400 | 2,2600 | 2,4100 | 2,4100 | - |
| 28. März 2024 | 2,4300 | 2,6500 | 2,4300 | 2,5600 | 2,5600 | - |
| 27. März 2024 | 2,3500 | 2,5900 | 2,3500 | 2,5400 | 2,5400 | 445 |
| 26. März 2024 | 2,5100 | 2,5500 | 2,3700 | 2,3700 | 2,3700 | 45 |
| 25. März 2024 | 2,5500 | 2,6500 | 2,5100 | 2,5100 | 2,5100 | 560 |
| 22. März 2024 | 2,5300 | 2,5600 | 2,4600 | 2,4900 | 2,4900 | 240 |
| 21. März 2024 | 2,6200 | 2,8400 | 2,5300 | 2,5300 | 2,5300 | - |
| 20. März 2024 | 2,4900 | 2,6200 | 2,4900 | 2,6200 | 2,6200 | - |
| 19. März 2024 | 2,3200 | 2,5100 | 2,3200 | 2,4900 | 2,4900 | 2.340 |
| 18. März 2024 | 2,3300 | 2,4500 | 2,3100 | 2,3400 | 2,3400 | 1.300 |
| 15. März 2024 | 2,3100 | 2,4400 | 2,3100 | 2,3400 | 2,3400 | 410 |
| 14. März 2024 | 2,2800 | 2,3900 | 2,2800 | 2,3200 | 2,3200 | 15 |
| 13. März 2024 | 2,2800 | 2,3500 | 2,2800 | 2,3100 | 2,3100 | 450 |
| 12. März 2024 | 2,2800 | 2,3800 | 2,2700 | 2,3000 | 2,3000 | - |
| 11. März 2024 | 2,2900 | 2,3700 | 2,2900 | 2,2900 | 2,2900 | 95 |
| 08. März 2024 | 2,2700 | 2,3700 | 2,2700 | 2,3100 | 2,3100 | - |
| 07. März 2024 | 2,3400 | 2,3800 | 2,2100 | 2,2100 | 2,2100 | 45 |
| 06. März 2024 | 2,2700 | 2,4200 | 2,2700 | 2,2900 | 2,2900 | 44 |
| 05. März 2024 | 2,2500 | 2,4300 | 2,2500 | 2,3600 | 2,3600 | 270 |
| 04. März 2024 | 2,3600 | 2,4200 | 2,2100 | 2,2400 | 2,2400 | 500 |
| 01. März 2024 | 2,2400 | 2,4800 | 2,2400 | 2,3800 | 2,3800 | 356 |
| 29. Feb. 2024 | 2,4300 | 2,4300 | 2,2100 | 2,3700 | 2,3700 | 3.724 |
| 28. Feb. 2024 | 2,2600 | 2,4300 | 2,2600 | 2,3300 | 2,3300 | - |
| 27. Feb. 2024 | 2,2600 | 2,3400 | 2,2500 | 2,3400 | 2,3400 | 2.837 |
| 26. Feb. 2024 | 2,4100 | 2,4600 | 2,2200 | 2,2300 | 2,2300 | 2.500 |
| 23. Feb. 2024 | 2,4500 | 2,5000 | 2,4500 | 2,4900 | 2,4900 | - |
| 22. Feb. 2024 | 2,4100 | 2,5400 | 2,2600 | 2,5400 | 2,5400 | 270 |
| 21. Feb. 2024 | 2,4700 | 2,5300 | 2,2500 | 2,4000 | 2,4000 | - |
| 20. Feb. 2024 | 2,5100 | 2,6000 | 2,4700 | 2,4700 | 2,4700 | - |
| 19. Feb. 2024 | 2,5600 | 2,5700 | 2,5000 | 2,5100 | 2,5100 | - |
| 16. Feb. 2024 | 2,5400 | 2,6000 | 2,5400 | 2,5600 | 2,5600 | - |
| 15. Feb. 2024 | 2,5400 | 2,6100 | 2,5400 | 2,6100 | 2,6100 | - |
| 14. Feb. 2024 | 2,5400 | 2,6800 | 2,5400 | 2,6500 | 2,6500 | 12 |
| 13. Feb. 2024 | 2,5500 | 2,6100 | 2,5400 | 2,6100 | 2,6100 | 100 |
| 12. Feb. 2024 | 2,6000 | 2,8500 | 2,5700 | 2,6300 | 2,6300 | 105 |
| 09. Feb. 2024 | 2,6100 | 2,6700 | 2,6100 | 2,6600 | 2,6600 | 5 |
| 08. Feb. 2024 | 2,6100 | 2,6400 | 2,5300 | 2,6400 | 2,6400 | - |
| 07. Feb. 2024 | 2,6100 | 2,6900 | 2,6100 | 2,6300 | 2,6300 | 1.000 |
| 06. Feb. 2024 | 2,7800 | 2,8500 | 2,5800 | 2,6400 | 2,6400 | 400 |
| 05. Feb. 2024 | 2,8600 | 2,9500 | 2,8600 | 2,8600 | 2,8600 | - |
| 02. Feb. 2024 | 2,9800 | 2,9800 | 2,8600 | 2,8600 | 2,8600 | - |
| 01. Feb. 2024 | 2,9700 | 2,9800 | 2,8900 | 2,9800 | 2,9800 | - |
| 31. Jan. 2024 | 2,8600 | 3,0000 | 2,8600 | 2,8900 | 2,8900 | 180 |
| 30. Jan. 2024 | 2,8900 | 2,9700 | 2,8600 | 2,8600 | 2,8600 | 1.000 |
| 29. Jan. 2024 | 2,8600 | 3,0000 | 2,8600 | 2,8900 | 2,8900 | 550 |
| 26. Jan. 2024 | 2,8600 | 3,0700 | 2,8600 | 3,0700 | 3,0700 | 10 |
| 25. Jan. 2024 | 2,8500 | 3,0000 | 2,8500 | 2,8600 | 2,8600 | 550 |
| 24. Jan. 2024 | 3,0000 | 3,0000 | 2,8500 | 2,8500 | 2,8500 | - |
| 23. Jan. 2024 | 2,8800 | 3,0800 | 2,8800 | 2,9900 | 2,9900 | 5.000 |
| 22. Jan. 2024 | 2,8400 | 3,0000 | 2,8400 | 2,8800 | 2,8800 | 12 |
| 19. Jan. 2024 | 2,8500 | 2,9100 | 2,8400 | 2,8400 | 2,8400 | - |
| 18. Jan. 2024 | 2,8200 | 2,9800 | 2,8200 | 2,8900 | 2,8900 | 100 |
| 17. Jan. 2024 | 2,8500 | 2,9800 | 2,8200 | 2,8200 | 2,8200 | 100 |
| 16. Jan. 2024 | 2,8800 | 3,0300 | 2,8500 | 2,8500 | 2,8500 | 125 |
| 15. Jan. 2024 | 3,0100 | 3,0500 | 2,8800 | 2,8800 | 2,8800 | 125 |
| 12. Jan. 2024 | 2,8500 | 2,9800 | 2,8500 | 2,8900 | 2,8900 | - |
| 11. Jan. 2024 | 2,8200 | 2,9900 | 2,8200 | 2,8500 | 2,8500 | - |
| 10. Jan. 2024 | 2,8400 | 3,0000 | 2,8400 | 2,8700 | 2,8700 | - |
| 09. Jan. 2024 | 3,0000 | 3,0000 | 2,8400 | 2,8400 | 2,8400 | - |
| 08. Jan. 2024 | 3,0000 | 3,0300 | 2,9900 | 3,0000 | 3,0000 | - |
| 05. Jan. 2024 | 3,0200 | 3,0500 | 2,9900 | 2,9900 | 2,9900 | - |
| 04. Jan. 2024 | 3,0500 | 3,0800 | 3,0100 | 3,0200 | 3,0200 | 300 |
| 03. Jan. 2024 | 3,0000 | 3,0500 | 3,0000 | 3,0300 | 3,0300 | - |
| 02. Jan. 2024 | 2,9900 | 3,0000 | 2,9900 | 3,0000 | 3,0000 | - |
| 29. Dez. 2023 | 3,0000 | 3,1000 | 3,0000 | 3,0500 | 3,0500 | 334 |
| 28. Dez. 2023 | 3,0600 | 3,0600 | 2,9600 | 3,0000 | 3,0000 | 575 |
| 27. Dez. 2023 | 3,1000 | 3,1000 | 3,0000 | 3,0600 | 3,0600 | 4.000 |
| 22. Dez. 2023 | 3,0000 | 3,0300 | 3,0000 | 3,0000 | 3,0000 | 832 |
| 21. Dez. 2023 | 3,0100 | 3,0900 | 2,9900 | 3,0000 | 3,0000 | 1.332 |
| 20. Dez. 2023 | 3,0000 | 3,0500 | 3,0000 | 3,0100 | 3,0100 | - |
| 19. Dez. 2023 | 3,0200 | 3,0800 | 3,0000 | 3,0000 | 3,0000 | 272 |
| 18. Dez. 2023 | 3,0000 | 3,1300 | 3,0000 | 3,0200 | 3,0200 | 12 |
| 15. Dez. 2023 | 3,0300 | 3,0900 | 2,9900 | 2,9900 | 2,9900 | - |
| 14. Dez. 2023 | 3,0400 | 3,0700 | 3,0200 | 3,0300 | 3,0300 | - |
| 13. Dez. 2023 | 3,0300 | 3,1200 | 3,0100 | 3,0100 | 3,0100 | 190 |
| 12. Dez. 2023 | 3,0400 | 3,1000 | 3,0400 | 3,0400 | 3,0400 | - |
| 11. Dez. 2023 | 3,0500 | 3,1600 | 3,0100 | 3,0300 | 3,0300 | - |
| 08. Dez. 2023 | 3,1300 | 3,1300 | 3,0500 | 3,0500 | 3,0500 | 16 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
