Deutsche Märkte schließen in 6 Stunden 59 Minuten
DAX
18.041,49 +39,89 (+0,22%) Euro Stoxx 50
4.925,44 +3,96 (+0,08%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.329,70 +21,10 (+0,91%) EUR/USD
1,0777 +0,0010 (+0,10%) Bitcoin EUR
60.640,22 +1.378,20 (+2,33%)
Air France-KLM SA (AFLYY)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:46PM EDT
Zeitraum:
06. Mai 2023 - 06. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 1,0800 | 1,1200 | 1,0800 | 1,1010 | 1,1010 | 33.072 |
| 02. Mai 2024 | 1,1200 | 1,1200 | 1,0600 | 1,1200 | 1,1200 | 9.900 |
| 01. Mai 2024 | 1,0400 | 1,1200 | 1,0400 | 1,1200 | 1,1200 | 12.900 |
| 30. Apr. 2024 | 1,1300 | 1,1300 | 1,0500 | 1,0800 | 1,0800 | 8.900 |
| 29. Apr. 2024 | 1,1000 | 1,1300 | 1,0500 | 1,1000 | 1,1000 | 18.200 |
| 26. Apr. 2024 | 1,1500 | 1,1500 | 1,0500 | 1,0800 | 1,0800 | 55.900 |
| 25. Apr. 2024 | 1,0600 | 1,0700 | 1,0500 | 1,0600 | 1,0600 | 37.700 |
| 24. Apr. 2024 | 1,1100 | 1,1100 | 1,0600 | 1,0600 | 1,0600 | 19.500 |
| 23. Apr. 2024 | 1,0600 | 1,0900 | 1,0600 | 1,0700 | 1,0700 | 10.100 |
| 22. Apr. 2024 | 1,1100 | 1,1200 | 1,1000 | 1,1200 | 1,1200 | 17.600 |
| 19. Apr. 2024 | 1,0600 | 1,1500 | 1,0600 | 1,0800 | 1,0800 | 11.500 |
| 18. Apr. 2024 | 1,0500 | 1,0800 | 1,0500 | 1,0600 | 1,0600 | 13.700 |
| 17. Apr. 2024 | 1,0600 | 1,0600 | 1,0000 | 1,0600 | 1,0600 | 46.700 |
| 16. Apr. 2024 | 1,0400 | 1,0400 | 1,0000 | 1,0100 | 1,0100 | 67.200 |
| 15. Apr. 2024 | 1,0200 | 1,0400 | 1,0100 | 1,0100 | 1,0100 | 52.000 |
| 12. Apr. 2024 | 1,0800 | 1,0900 | 1,0100 | 1,0200 | 1,0200 | 278.000 |
| 11. Apr. 2024 | 1,0900 | 1,1300 | 1,0900 | 1,0900 | 1,0900 | 15.100 |
| 10. Apr. 2024 | 1,0600 | 1,1600 | 1,0600 | 1,1200 | 1,1200 | 10.500 |
| 09. Apr. 2024 | 1,1000 | 1,1100 | 1,0900 | 1,0900 | 1,0900 | 17.300 |
| 08. Apr. 2024 | 1,0700 | 1,1200 | 1,0700 | 1,1000 | 1,1000 | 84.400 |
| 05. Apr. 2024 | 1,1000 | 1,1000 | 1,0500 | 1,0600 | 1,0600 | 69.700 |
| 04. Apr. 2024 | 1,0500 | 1,1000 | 1,0500 | 1,1000 | 1,1000 | 39.800 |
| 03. Apr. 2024 | 1,0900 | 1,1000 | 1,0800 | 1,1000 | 1,1000 | 9.200 |
| 02. Apr. 2024 | 1,1500 | 1,1500 | 1,0600 | 1,1000 | 1,1000 | 42.500 |
| 01. Apr. 2024 | 1,1100 | 1,1600 | 1,1100 | 1,1200 | 1,1200 | 13.900 |
| 28. März 2024 | 1,1000 | 1,1300 | 1,0800 | 1,1300 | 1,1300 | 32.200 |
| 27. März 2024 | 1,1300 | 1,1300 | 1,1100 | 1,1200 | 1,1200 | 28.800 |
| 26. März 2024 | 1,1000 | 1,1100 | 1,0800 | 1,1100 | 1,1100 | 29.300 |
| 25. März 2024 | 1,0400 | 1,1200 | 1,0400 | 1,0800 | 1,0800 | 117.800 |
| 22. März 2024 | 1,1300 | 1,1300 | 1,0900 | 1,0900 | 1,0900 | 21.200 |
| 21. März 2024 | 1,1000 | 1,1300 | 1,0900 | 1,1200 | 1,1200 | 31.700 |
| 20. März 2024 | 1,0300 | 1,1100 | 1,0300 | 1,1000 | 1,1000 | 31.900 |
| 19. März 2024 | 1,1000 | 1,1100 | 1,0700 | 1,1000 | 1,1000 | 52.100 |
| 18. März 2024 | 1,1200 | 1,1200 | 1,0900 | 1,0900 | 1,0900 | 4.600 |
| 15. März 2024 | 1,1100 | 1,1200 | 1,0900 | 1,1100 | 1,1100 | 31.700 |
| 14. März 2024 | 1,1100 | 1,1500 | 1,1000 | 1,1000 | 1,1000 | 221.700 |
| 13. März 2024 | 1,1400 | 1,1900 | 1,1100 | 1,1700 | 1,1700 | 148.000 |
| 12. März 2024 | 1,1900 | 1,1900 | 1,1200 | 1,1500 | 1,1500 | 36.600 |
| 11. März 2024 | 1,1400 | 1,1600 | 1,1000 | 1,1600 | 1,1600 | 132.200 |
| 08. März 2024 | 1,1300 | 1,1400 | 1,1000 | 1,1200 | 1,1200 | 47.300 |
| 07. März 2024 | 1,1200 | 1,1500 | 1,1100 | 1,1300 | 1,1300 | 29.800 |
| 06. März 2024 | 1,1200 | 1,1400 | 1,1000 | 1,1100 | 1,1100 | 137.400 |
| 05. März 2024 | 1,1200 | 1,1200 | 1,0800 | 1,1000 | 1,1000 | 137.600 |
| 04. März 2024 | 1,0800 | 1,1500 | 1,0800 | 1,1300 | 1,1300 | 108.700 |
| 01. März 2024 | 1,1900 | 1,1900 | 1,1500 | 1,1700 | 1,1700 | 171.600 |
| 29. Feb. 2024 | 1,2100 | 1,2400 | 1,1700 | 1,2100 | 1,2100 | 262.000 |
| 28. Feb. 2024 | 1,2700 | 1,2800 | 1,2400 | 1,2700 | 1,2700 | 23.600 |
| 27. Feb. 2024 | 1,2700 | 1,3100 | 1,2700 | 1,3000 | 1,3000 | 54.700 |
| 26. Feb. 2024 | 1,3000 | 1,3000 | 1,2400 | 1,2700 | 1,2700 | 129.800 |
| 23. Feb. 2024 | 1,2600 | 1,3000 | 1,2600 | 1,2900 | 1,2900 | 32.000 |
| 22. Feb. 2024 | 1,2200 | 1,3100 | 1,2200 | 1,2700 | 1,2700 | 29.900 |
| 21. Feb. 2024 | 1,2400 | 1,2500 | 1,2400 | 1,2400 | 1,2400 | 8.700 |
| 20. Feb. 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2400 | 1,2400 | 48.700 |
| 16. Feb. 2024 | 1,1900 | 1,2500 | 1,1900 | 1,2200 | 1,2200 | 41.800 |
| 15. Feb. 2024 | 1,2700 | 1,2700 | 1,2400 | 1,2400 | 1,2400 | 35.900 |
| 14. Feb. 2024 | 1,2200 | 1,2600 | 1,2200 | 1,2600 | 1,2600 | 7.300 |
| 13. Feb. 2024 | 1,2300 | 1,2600 | 1,2000 | 1,2000 | 1,2000 | 55.100 |
| 12. Feb. 2024 | 1,2900 | 1,2900 | 1,2400 | 1,2500 | 1,2500 | 51.900 |
| 09. Feb. 2024 | 1,2900 | 1,2900 | 1,2300 | 1,2500 | 1,2500 | 108.700 |
| 08. Feb. 2024 | 1,3100 | 1,3200 | 1,2700 | 1,2700 | 1,2700 | 43.200 |
| 07. Feb. 2024 | 1,3100 | 1,3100 | 1,2700 | 1,2800 | 1,2800 | 59.400 |
| 06. Feb. 2024 | 1,2800 | 1,3300 | 1,2800 | 1,3100 | 1,3100 | 2.000 |
| 05. Feb. 2024 | 1,3400 | 1,3500 | 1,2900 | 1,3100 | 1,3100 | 43.000 |
| 02. Feb. 2024 | 1,3400 | 1,3700 | 1,3200 | 1,3200 | 1,3200 | 4.300 |
| 01. Feb. 2024 | 1,2900 | 1,3400 | 1,2900 | 1,3400 | 1,3400 | 9.700 |
| 31. Jan. 2024 | 1,2900 | 1,3400 | 1,2900 | 1,3200 | 1,3200 | 19.300 |
| 30. Jan. 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3400 | 1,3400 | 9.500 |
| 29. Jan. 2024 | 1,3800 | 1,3900 | 1,3200 | 1,3600 | 1,3600 | 34.400 |
| 26. Jan. 2024 | 1,3900 | 1,4000 | 1,3300 | 1,3600 | 1,3600 | 15.700 |
| 25. Jan. 2024 | 1,3600 | 1,3900 | 1,3600 | 1,3600 | 1,3600 | 16.600 |
| 24. Jan. 2024 | 1,3100 | 1,3500 | 1,3100 | 1,3400 | 1,3400 | 18.200 |
| 23. Jan. 2024 | 1,2700 | 1,3200 | 1,2700 | 1,3100 | 1,3100 | 13.000 |
| 22. Jan. 2024 | 1,2800 | 1,3100 | 1,2700 | 1,2700 | 1,2700 | 28.000 |
| 19. Jan. 2024 | 1,3300 | 1,3300 | 1,2800 | 1,3100 | 1,3100 | 41.400 |
| 18. Jan. 2024 | 1,2800 | 1,3100 | 1,2800 | 1,3100 | 1,3100 | 29.400 |
| 17. Jan. 2024 | 1,3100 | 1,3400 | 1,2900 | 1,3000 | 1,3000 | 47.100 |
| 16. Jan. 2024 | 1,3400 | 1,3400 | 1,2900 | 1,3100 | 1,3100 | 114.400 |
| 12. Jan. 2024 | 1,3300 | 1,4000 | 1,3300 | 1,3700 | 1,3700 | 85.000 |
| 11. Jan. 2024 | 1,4500 | 1,4500 | 1,3800 | 1,4000 | 1,4000 | 22.200 |
| 10. Jan. 2024 | 1,4800 | 1,4800 | 1,4100 | 1,4400 | 1,4400 | 79.900 |
| 09. Jan. 2024 | 1,5000 | 1,5000 | 1,4800 | 1,4800 | 1,4800 | 14.300 |
| 08. Jan. 2024 | 1,4900 | 1,5300 | 1,4800 | 1,4800 | 1,4800 | 16.000 |
| 05. Jan. 2024 | 1,4500 | 1,5400 | 1,4300 | 1,5300 | 1,5300 | 10.000 |
| 04. Jan. 2024 | 1,4300 | 1,4600 | 1,4000 | 1,4200 | 1,4200 | 47.600 |
| 03. Jan. 2024 | 1,4900 | 1,4900 | 1,4100 | 1,4300 | 1,4300 | 34.600 |
| 02. Jan. 2024 | 1,5200 | 1,5500 | 1,4900 | 1,5300 | 1,5300 | 34.800 |
| 29. Dez. 2023 | 1,5200 | 1,5600 | 1,5200 | 1,5600 | 1,5600 | 13.100 |
| 28. Dez. 2023 | 1,5100 | 1,5500 | 1,5100 | 1,5200 | 1,5200 | 18.000 |
| 27. Dez. 2023 | 1,5600 | 1,5800 | 1,5400 | 1,5600 | 1,5600 | 113.200 |
| 26. Dez. 2023 | 1,6000 | 1,6000 | 1,5500 | 1,5700 | 1,5700 | 53.400 |
| 22. Dez. 2023 | 1,6500 | 1,6500 | 1,5100 | 1,5200 | 1,5200 | 227.500 |
| 21. Dez. 2023 | 1,5600 | 1,5800 | 1,5300 | 1,5500 | 1,5500 | 40.100 |
| 20. Dez. 2023 | 1,5200 | 1,5900 | 1,5200 | 1,5200 | 1,5200 | 59.100 |
| 19. Dez. 2023 | 1,5200 | 1,5900 | 1,5200 | 1,5500 | 1,5500 | 10.700 |
| 18. Dez. 2023 | 1,5000 | 1,5500 | 1,4900 | 1,5400 | 1,5400 | 17.700 |
| 15. Dez. 2023 | 1,5000 | 1,5400 | 1,4700 | 1,4700 | 1,4700 | 27.600 |
| 14. Dez. 2023 | 1,4700 | 1,4900 | 1,4400 | 1,4500 | 1,4500 | 26.800 |
| 13. Dez. 2023 | 1,4000 | 1,4000 | 1,3500 | 1,4000 | 1,4000 | 74.500 |
| 12. Dez. 2023 | 1,4700 | 1,4700 | 1,3500 | 1,3900 | 1,3900 | 40.700 |
| 11. Dez. 2023 | 1,3600 | 1,4500 | 1,3500 | 1,4000 | 1,4000 | 12.800 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
