Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
52.904,94 -593,68 (-1,11%)
Africa Oil Corp. (AFZ.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:20AM CEST
Zeitraum:
01. Sept. 2023 - 01. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Aug. 2024 | 1,3420 | 1,3420 | 1,3420 | 1,3420 | 1,3420 | - |
| 29. Aug. 2024 | 1,3360 | 1,3360 | 1,3360 | 1,3360 | 1,3360 | - |
| 28. Aug. 2024 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | - |
| 27. Aug. 2024 | 1,3720 | 1,3720 | 1,3720 | 1,3720 | 1,3720 | - |
| 26. Aug. 2024 | 1,3810 | 1,3810 | 1,3810 | 1,3810 | 1,3810 | - |
| 23. Aug. 2024 | 1,3410 | 1,3410 | 1,3410 | 1,3410 | 1,3410 | - |
| 22. Aug. 2024 | 1,3420 | 1,3420 | 1,3420 | 1,3420 | 1,3420 | - |
| 21. Aug. 2024 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | - |
| 20. Aug. 2024 | 1,3660 | 1,3660 | 1,3660 | 1,3660 | 1,3660 | - |
| 19. Aug. 2024 | 1,3790 | 1,3790 | 1,3790 | 1,3790 | 1,3790 | - |
| 16. Aug. 2024 | 1,3910 | 1,3910 | 1,3910 | 1,3910 | 1,3910 | - |
| 15. Aug. 2024 | 1,4260 | 1,4260 | 1,4260 | 1,4260 | 1,4260 | - |
| 14. Aug. 2024 | 1,4260 | 1,4260 | 1,4260 | 1,4260 | 1,4260 | - |
| 13. Aug. 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 12. Aug. 2024 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | - |
| 09. Aug. 2024 | 1,3920 | 1,3920 | 1,3920 | 1,3920 | 1,3920 | - |
| 08. Aug. 2024 | 1,3830 | 1,3830 | 1,3830 | 1,3830 | 1,3830 | - |
| 07. Aug. 2024 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | - |
| 06. Aug. 2024 | 1,3360 | 1,3360 | 1,3360 | 1,3360 | 1,3360 | - |
| 05. Aug. 2024 | 1,4290 | 1,4290 | 1,4290 | 1,4290 | 1,4290 | - |
| 02. Aug. 2024 | 1,5020 | 1,5020 | 1,4790 | 1,4790 | 1,4790 | 1.500 |
| 01. Aug. 2024 | 1,5680 | 1,5680 | 1,5680 | 1,5680 | 1,5680 | - |
| 31. Juli 2024 | 1,5310 | 1,5310 | 1,5310 | 1,5310 | 1,5310 | - |
| 30. Juli 2024 | 1,5310 | 1,5310 | 1,5310 | 1,5310 | 1,5310 | - |
| 29. Juli 2024 | 1,5590 | 1,5590 | 1,5380 | 1,5500 | 1,5500 | 4.950 |
| 26. Juli 2024 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | - |
| 25. Juli 2024 | 1,5980 | 1,5980 | 1,5980 | 1,5980 | 1,5980 | - |
| 24. Juli 2024 | 1,6240 | 1,6240 | 1,6240 | 1,6240 | 1,6240 | - |
| 23. Juli 2024 | 1,6090 | 1,6090 | 1,6090 | 1,6090 | 1,6090 | - |
| 22. Juli 2024 | 1,6380 | 1,6380 | 1,6380 | 1,6380 | 1,6380 | - |
| 19. Juli 2024 | 1,6230 | 1,6230 | 1,6230 | 1,6230 | 1,6230 | - |
| 18. Juli 2024 | 1,6160 | 1,6160 | 1,6160 | 1,6160 | 1,6160 | - |
| 17. Juli 2024 | 1,6090 | 1,6090 | 1,6090 | 1,6090 | 1,6090 | - |
| 16. Juli 2024 | 1,6190 | 1,6190 | 1,6190 | 1,6190 | 1,6190 | - |
| 15. Juli 2024 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | - |
| 12. Juli 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 400 |
| 11. Juli 2024 | 1,6320 | 1,6320 | 1,6320 | 1,6320 | 1,6320 | - |
| 10. Juli 2024 | 1,6480 | 1,6480 | 1,6480 | 1,6480 | 1,6480 | - |
| 09. Juli 2024 | 1,6520 | 1,6540 | 1,6520 | 1,6540 | 1,6540 | 200 |
| 08. Juli 2024 | 1,6630 | 1,6630 | 1,6630 | 1,6630 | 1,6630 | - |
| 05. Juli 2024 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | - |
| 04. Juli 2024 | 1,7270 | 1,7270 | 1,7270 | 1,7270 | 1,7270 | - |
| 03. Juli 2024 | 1,7070 | 1,7070 | 1,7070 | 1,7070 | 1,7070 | - |
| 02. Juli 2024 | 1,6950 | 1,6950 | 1,6950 | 1,6950 | 1,6950 | - |
| 01. Juli 2024 | 1,6530 | 1,6930 | 1,6530 | 1,6930 | 1,6930 | 1.550 |
| 28. Juni 2024 | 1,6240 | 1,6240 | 1,6240 | 1,6240 | 1,6240 | - |
| 27. Juni 2024 | 1,6070 | 1,6070 | 1,6070 | 1,6070 | 1,6070 | - |
| 26. Juni 2024 | 1,6510 | 1,6510 | 1,6510 | 1,6510 | 1,6510 | - |
| 25. Juni 2024 | 1,7190 | 1,7190 | 1,7190 | 1,7190 | 1,7190 | - |
| 24. Juni 2024 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | - |
| 21. Juni 2024 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | - |
| 20. Juni 2024 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | - |
| 19. Juni 2024 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | - |
| 18. Juni 2024 | 1,5860 | 1,5860 | 1,5860 | 1,5860 | 1,5860 | - |
| 17. Juni 2024 | 1,5410 | 1,5410 | 1,5410 | 1,5410 | 1,5410 | - |
| 14. Juni 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 13. Juni 2024 | 1,6380 | 1,6380 | 1,6380 | 1,6380 | 1,6380 | 100 |
| 12. Juni 2024 | 1,6560 | 1,6560 | 1,6560 | 1,6560 | 1,6560 | - |
| 11. Juni 2024 | 1,6590 | 1,6590 | 1,6590 | 1,6590 | 1,6590 | - |
| 10. Juni 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 07. Juni 2024 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | - |
| 06. Juni 2024 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | 1.000 |
| 05. Juni 2024 | 1,6510 | 1,6510 | 1,6510 | 1,6510 | 1,6510 | - |
| 04. Juni 2024 | 1,6920 | 1,6920 | 1,6920 | 1,6920 | 1,6920 | - |
| 03. Juni 2024 | 1,7280 | 1,7280 | 1,7280 | 1,7280 | 1,7280 | - |
| 31. Mai 2024 | 1,6760 | 1,6760 | 1,6760 | 1,6760 | 1,6760 | - |
| 30. Mai 2024 | 1,6760 | 1,6760 | 1,6760 | 1,6760 | 1,6760 | - |
| 29. Mai 2024 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | - |
| 28. Mai 2024 | 1,6650 | 1,6650 | 1,6550 | 1,6550 | 1,6550 | 323 |
| 27. Mai 2024 | 1,6290 | 1,6290 | 1,6290 | 1,6290 | 1,6290 | - |
| 24. Mai 2024 | 1,5930 | 1,5930 | 1,5930 | 1,5930 | 1,5930 | - |
| 23. Mai 2024 | 1,6090 | 1,6090 | 1,6090 | 1,6090 | 1,6090 | - |
| 22. Mai 2024 | 1,6710 | 1,6710 | 1,6710 | 1,6710 | 1,6710 | - |
| 21. Mai 2024 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | - |
| 20. Mai 2024 | 1,5870 | 1,5870 | 1,5870 | 1,5870 | 1,5870 | - |
| 17. Mai 2024 | 1,5940 | 1,5940 | 1,5940 | 1,5940 | 1,5940 | - |
| 16. Mai 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 15. Mai 2024 | 1,6330 | 1,6330 | 1,6330 | 1,6330 | 1,6330 | - |
| 14. Mai 2024 | 1,6330 | 1,6330 | 1,6330 | 1,6330 | 1,6330 | - |
| 13. Mai 2024 | 1,6280 | 1,6550 | 1,6280 | 1,6550 | 1,6550 | 50 |
| 10. Mai 2024 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | - |
| 09. Mai 2024 | 1,6180 | 1,6490 | 1,6180 | 1,6490 | 1,6490 | 100 |
| 08. Mai 2024 | 1,6560 | 1,6560 | 1,6560 | 1,6560 | 1,6560 | - |
| 07. Mai 2024 | 1,6780 | 1,6780 | 1,6780 | 1,6780 | 1,6780 | - |
| 06. Mai 2024 | 1,6390 | 1,6390 | 1,6390 | 1,6390 | 1,6390 | - |
| 03. Mai 2024 | 1,6340 | 1,6340 | 1,6340 | 1,6340 | 1,6340 | - |
| 02. Mai 2024 | 1,6300 | 1,6640 | 1,6300 | 1,6640 | 1,6640 | 500 |
| 30. Apr. 2024 | 1,7170 | 1,7170 | 1,7170 | 1,7170 | 1,7170 | - |
| 29. Apr. 2024 | 1,6950 | 1,7390 | 1,6950 | 1,7390 | 1,7390 | 500 |
| 26. Apr. 2024 | 1,6260 | 1,7000 | 1,6260 | 1,7000 | 1,7000 | 1.000 |
| 25. Apr. 2024 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | - |
| 24. Apr. 2024 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | - |
| 23. Apr. 2024 | 1,5910 | 1,5930 | 1,5860 | 1,5860 | 1,5860 | 4.000 |
| 22. Apr. 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 19. Apr. 2024 | 1,6420 | 1,7110 | 1,6420 | 1,6500 | 1,6500 | 62.100 |
| 18. Apr. 2024 | 1,6670 | 1,6670 | 1,6600 | 1,6650 | 1,6650 | 70.000 |
| 17. Apr. 2024 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | - |
| 16. Apr. 2024 | 1,6670 | 1,6670 | 1,6670 | 1,6670 | 1,6670 | - |
| 15. Apr. 2024 | 1,6620 | 1,7030 | 1,6600 | 1,7030 | 1,7030 | 1.900 |
| 12. Apr. 2024 | 1,6970 | 1,7480 | 1,6970 | 1,7480 | 1,7480 | 200 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
