Deutsche Märkte schließen in 4 Stunden 28 Minuten
DAX
17.975,95 -112,75 (-0,62%) Euro Stoxx 50
4.957,00 -32,88 (-0,66%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.340,20 +1,80 (+0,08%) EUR/USD
1,0726 +0,0025 (+0,24%) Bitcoin EUR
59.159,33 -2.777,55 (-4,48%)
Air France-KLM (AFR.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 03:34PM CEST. Markt geöffnet.
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Apr. 2024 | 10,0050 | 10,0200 | 9,8920 | 9,9080 | 9,9080 | - |
| 23. Apr. 2024 | 10,1000 | 10,1000 | 9,9840 | 10,0050 | 10,0050 | 15 |
| 22. Apr. 2024 | 9,9820 | 10,1800 | 9,9820 | 10,1700 | 10,1700 | 500 |
| 19. Apr. 2024 | 9,6740 | 10,0300 | 9,6480 | 9,8900 | 9,8900 | - |
| 18. Apr. 2024 | 9,5180 | 9,8680 | 9,5180 | 9,8200 | 9,8200 | - |
| 17. Apr. 2024 | 9,3280 | 9,6100 | 9,3280 | 9,5680 | 9,5680 | - |
| 16. Apr. 2024 | 9,2240 | 9,3040 | 9,1500 | 9,2600 | 9,2600 | - |
| 15. Apr. 2024 | 9,4540 | 9,6560 | 9,4000 | 9,4300 | 9,4300 | 1.000 |
| 12. Apr. 2024 | 9,9320 | 10,0150 | 9,6900 | 9,6900 | 9,6900 | 100 |
| 11. Apr. 2024 | 10,2500 | 10,2500 | 9,8740 | 9,8900 | 9,8900 | 4.000 |
| 10. Apr. 2024 | 9,9440 | 10,3100 | 9,9440 | 10,0850 | 10,0850 | - |
| 09. Apr. 2024 | 10,0050 | 10,2100 | 9,9980 | 10,2050 | 10,2050 | - |
| 08. Apr. 2024 | 9,5600 | 9,7320 | 9,5600 | 9,7320 | 9,7320 | - |
| 05. Apr. 2024 | 9,7700 | 9,7700 | 9,5480 | 9,6000 | 9,6000 | 300 |
| 04. Apr. 2024 | 9,7300 | 9,8020 | 9,6040 | 9,7700 | 9,7700 | - |
| 03. Apr. 2024 | 9,9640 | 9,9640 | 9,5620 | 9,6880 | 9,6880 | - |
| 02. Apr. 2024 | 10,3550 | 10,3550 | 9,8940 | 9,8940 | 9,8940 | 25 |
| 28. März 2024 | 10,1600 | 10,3400 | 10,1600 | 10,3000 | 10,3000 | 4.850 |
| 27. März 2024 | 10,0600 | 10,1800 | 10,0600 | 10,1800 | 10,1800 | - |
| 26. März 2024 | 9,7600 | 10,0800 | 9,7600 | 10,0800 | 10,0800 | 40 |
| 25. März 2024 | 9,7100 | 9,7300 | 9,6300 | 9,7300 | 9,7300 | 420 |
| 22. März 2024 | 9,7500 | 9,8200 | 9,7000 | 9,7300 | 9,7300 | - |
| 21. März 2024 | 9,5900 | 9,7900 | 9,5900 | 9,7900 | 9,7900 | - |
| 20. März 2024 | 9,5000 | 9,5000 | 9,4400 | 9,4700 | 9,4700 | - |
| 19. März 2024 | 9,7000 | 9,7000 | 9,4500 | 9,4900 | 9,4900 | 400 |
| 18. März 2024 | 9,6100 | 9,7800 | 9,6000 | 9,6400 | 9,6400 | 450 |
| 15. März 2024 | 9,7100 | 9,7300 | 9,5900 | 9,6500 | 9,6500 | 137 |
| 14. März 2024 | 10,0800 | 10,0800 | 9,7200 | 9,7200 | 9,7200 | 1.450 |
| 13. März 2024 | 10,2000 | 10,3000 | 10,0800 | 10,3000 | 10,3000 | 500 |
| 12. März 2024 | 10,1000 | 10,2600 | 10,0000 | 10,1400 | 10,1400 | 1.300 |
| 11. März 2024 | 9,7500 | 9,8700 | 9,6400 | 9,8400 | 9,8400 | 303 |
| 08. März 2024 | 9,8300 | 9,8700 | 9,7400 | 9,8200 | 9,8200 | - |
| 07. März 2024 | 9,8100 | 9,8200 | 9,6800 | 9,8200 | 9,8200 | 600 |
| 06. März 2024 | 9,6900 | 9,9200 | 9,6900 | 9,7300 | 9,7300 | 10 |
| 05. März 2024 | 9,9200 | 9,9200 | 9,5400 | 9,7000 | 9,7000 | 800 |
| 04. März 2024 | 10,4200 | 10,4200 | 9,9400 | 10,0200 | 10,0200 | 510 |
| 01. März 2024 | 10,5000 | 10,5000 | 10,2000 | 10,3200 | 10,3200 | 340 |
| 29. Feb. 2024 | 11,0000 | 11,0000 | 10,3000 | 10,5000 | 10,5000 | 3.248 |
| 28. Feb. 2024 | 11,6800 | 11,6800 | 11,3600 | 11,3600 | 11,3600 | 20 |
| 27. Feb. 2024 | 11,3000 | 11,7400 | 11,3000 | 11,7200 | 11,7200 | 4.300 |
| 26. Feb. 2024 | 11,2800 | 11,3800 | 11,2200 | 11,3200 | 11,3200 | 206 |
| 23. Feb. 2024 | 11,1400 | 11,2200 | 11,0600 | 11,2200 | 11,2200 | 1.350 |
| 22. Feb. 2024 | 11,1800 | 11,2600 | 11,1200 | 11,2600 | 11,2600 | - |
| 21. Feb. 2024 | 10,9400 | 11,0800 | 10,9400 | 11,0600 | 11,0600 | - |
| 20. Feb. 2024 | 10,9400 | 10,9800 | 10,9200 | 10,9400 | 10,9400 | - |
| 19. Feb. 2024 | 11,0400 | 11,0600 | 10,9000 | 11,0200 | 11,0200 | 470 |
| 16. Feb. 2024 | 11,2400 | 11,2400 | 10,9600 | 11,0200 | 11,0200 | - |
| 15. Feb. 2024 | 11,1000 | 11,3600 | 11,1000 | 11,2600 | 11,2600 | 308 |
| 14. Feb. 2024 | 11,0400 | 11,0800 | 11,0200 | 11,0800 | 11,0800 | - |
| 13. Feb. 2024 | 11,3600 | 11,3600 | 10,9200 | 10,9600 | 10,9600 | - |
| 12. Feb. 2024 | 11,3200 | 11,5800 | 11,3200 | 11,4600 | 11,4600 | - |
| 09. Feb. 2024 | 11,5200 | 11,5400 | 11,3400 | 11,3400 | 11,3400 | - |
| 08. Feb. 2024 | 11,5400 | 11,7200 | 11,5200 | 11,7200 | 11,7200 | - |
| 07. Feb. 2024 | 11,6800 | 11,6800 | 11,3600 | 11,5000 | 11,5000 | 430 |
| 06. Feb. 2024 | 11,8200 | 11,9000 | 11,7600 | 11,8800 | 11,8800 | - |
| 05. Feb. 2024 | 11,9600 | 12,0800 | 11,8400 | 11,9000 | 11,9000 | - |
| 02. Feb. 2024 | 11,8200 | 12,2600 | 11,8200 | 12,0800 | 12,0800 | - |
| 01. Feb. 2024 | 11,9400 | 11,9800 | 11,7600 | 11,8600 | 11,8600 | - |
| 31. Jan. 2024 | 11,9400 | 11,9400 | 11,8200 | 11,8200 | 11,8200 | - |
| 30. Jan. 2024 | 12,1000 | 12,1600 | 12,0800 | 12,1400 | 12,1400 | - |
| 29. Jan. 2024 | 12,3200 | 12,3200 | 11,9600 | 12,1200 | 12,1200 | 44 |
| 26. Jan. 2024 | 12,1400 | 12,3400 | 12,1400 | 12,3000 | 12,3000 | - |
| 25. Jan. 2024 | 12,2000 | 12,3400 | 12,0000 | 12,3400 | 12,3400 | - |
| 24. Jan. 2024 | 11,5400 | 12,1400 | 11,5400 | 12,0800 | 12,0800 | 250 |
| 23. Jan. 2024 | 11,5000 | 11,6800 | 11,4200 | 11,6200 | 11,6200 | 330 |
| 22. Jan. 2024 | 11,7600 | 11,7600 | 11,5000 | 11,5400 | 11,5400 | - |
| 19. Jan. 2024 | 11,7400 | 11,8000 | 11,5600 | 11,5600 | 11,5600 | 1.550 |
| 18. Jan. 2024 | 11,5800 | 11,7000 | 11,5000 | 11,7000 | 11,7000 | 1.040 |
| 17. Jan. 2024 | 11,6000 | 11,7000 | 11,5200 | 11,5200 | 11,5200 | 300 |
| 16. Jan. 2024 | 11,9200 | 11,9200 | 11,4800 | 11,4800 | 11,4800 | - |
| 15. Jan. 2024 | 11,9200 | 12,1400 | 11,9200 | 12,1400 | 12,1400 | - |
| 12. Jan. 2024 | 12,3800 | 12,3800 | 11,9800 | 12,0600 | 12,0600 | - |
| 11. Jan. 2024 | 12,8800 | 12,8800 | 12,3000 | 12,4000 | 12,4000 | 470 |
| 10. Jan. 2024 | 13,3400 | 13,3400 | 12,6000 | 12,6000 | 12,6000 | 400 |
| 09. Jan. 2024 | 13,4600 | 13,4600 | 13,2000 | 13,2600 | 13,2600 | - |
| 08. Jan. 2024 | 13,1600 | 13,2800 | 12,9600 | 13,2800 | 13,2800 | 150 |
| 05. Jan. 2024 | 12,9600 | 13,1400 | 12,8200 | 13,1400 | 13,1400 | - |
| 04. Jan. 2024 | 12,9400 | 13,0600 | 12,9400 | 13,0400 | 13,0400 | - |
| 03. Jan. 2024 | 13,4200 | 13,4200 | 12,9000 | 13,0000 | 13,0000 | 5.300 |
| 02. Jan. 2024 | 13,4600 | 13,7600 | 13,4600 | 13,5000 | 13,5000 | - |
| 29. Dez. 2023 | 13,5000 | 13,5800 | 13,5000 | 13,5800 | 13,5800 | - |
| 28. Dez. 2023 | 13,7000 | 13,7000 | 13,4600 | 13,6200 | 13,6200 | 250 |
| 27. Dez. 2023 | 13,6600 | 13,6800 | 13,6000 | 13,6600 | 13,6600 | 210 |
| 22. Dez. 2023 | 13,7000 | 13,7000 | 13,5600 | 13,7000 | 13,7000 | 100 |
| 21. Dez. 2023 | 13,6600 | 13,7000 | 13,6600 | 13,7000 | 13,7000 | 10 |
| 20. Dez. 2023 | 13,9000 | 13,9000 | 13,7400 | 13,7400 | 13,7400 | 150 |
| 19. Dez. 2023 | 13,4400 | 13,8200 | 13,4000 | 13,7800 | 13,7800 | - |
| 18. Dez. 2023 | 13,4400 | 13,4400 | 13,3400 | 13,3600 | 13,3600 | - |
| 15. Dez. 2023 | 13,3400 | 13,6000 | 13,3200 | 13,4800 | 13,4800 | 37 |
| 14. Dez. 2023 | 12,4600 | 13,2000 | 12,4600 | 13,1400 | 13,1400 | - |
| 13. Dez. 2023 | 12,4000 | 12,8000 | 12,2400 | 12,2400 | 12,2400 | - |
| 12. Dez. 2023 | 12,2700 | 12,5200 | 12,1850 | 12,5050 | 12,5050 | 1.000 |
| 11. Dez. 2023 | 12,4200 | 12,4200 | 12,2750 | 12,2750 | 12,2750 | - |
| 08. Dez. 2023 | 12,2350 | 12,4800 | 12,1800 | 12,4800 | 12,4800 | - |
| 07. Dez. 2023 | 12,1000 | 12,1500 | 11,8750 | 12,1500 | 12,1500 | - |
| 06. Dez. 2023 | 12,0800 | 12,5850 | 12,0800 | 12,5850 | 12,5850 | 50 |
| 05. Dez. 2023 | 12,1200 | 12,1300 | 11,8750 | 12,0100 | 12,0100 | 10 |
| 04. Dez. 2023 | 11,9500 | 12,1250 | 11,9500 | 12,1250 | 12,1250 | - |
| 01. Dez. 2023 | 11,6000 | 11,9750 | 11,6000 | 11,8550 | 11,8550 | 15 |
| 30. Nov. 2023 | 11,8300 | 11,8300 | 11,4900 | 11,4900 | 11,4900 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
