Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.943,90 -2,80 (-0,14%) EUR/USD
1,0874 -0,0018 (-0,1631%) BTC-EUR
21.321,73 -101,39 (-0,47%)
Africa Oil Corp. (AFZ.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:20AM CET
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 27. Jan. 2023 | 1,9260 | 1,9260 | 1,9260 | 1,9260 | 1,9260 | - |
| 26. Jan. 2023 | 1,9040 | 1,9040 | 1,9040 | 1,9040 | 1,9040 | - |
| 25. Jan. 2023 | 1,8920 | 1,8920 | 1,8920 | 1,8920 | 1,8920 | - |
| 24. Jan. 2023 | 1,8570 | 1,8670 | 1,8570 | 1,8670 | 1,8670 | 500 |
| 23. Jan. 2023 | 1,7860 | 1,7860 | 1,7860 | 1,7860 | 1,7860 | - |
| 20. Jan. 2023 | 1,7430 | 1,7430 | 1,7430 | 1,7430 | 1,7430 | - |
| 19. Jan. 2023 | 1,7260 | 1,7260 | 1,7260 | 1,7260 | 1,7260 | - |
| 18. Jan. 2023 | 1,7130 | 1,8000 | 1,7130 | 1,7750 | 1,7750 | 1.035 |
| 17. Jan. 2023 | 1,6980 | 1,6980 | 1,6980 | 1,6980 | 1,6980 | - |
| 16. Jan. 2023 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 13. Jan. 2023 | 1,6470 | 1,7300 | 1,6470 | 1,7040 | 1,7040 | 5.670 |
| 12. Jan. 2023 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 11. Jan. 2023 | 1,6080 | 1,6450 | 1,6080 | 1,6450 | 1,6450 | 13.000 |
| 10. Jan. 2023 | 1,6120 | 1,6120 | 1,6120 | 1,6120 | 1,6120 | - |
| 09. Jan. 2023 | 1,6580 | 1,6580 | 1,6240 | 1,6240 | 1,6240 | 75 |
| 06. Jan. 2023 | 1,6420 | 1,6420 | 1,6420 | 1,6420 | 1,6420 | - |
| 05. Jan. 2023 | 1,5970 | 1,6340 | 1,5970 | 1,6340 | 1,6340 | 1.400 |
| 04. Jan. 2023 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | - |
| 03. Jan. 2023 | 1,7150 | 1,7300 | 1,7150 | 1,7300 | 1,7300 | 500 |
| 02. Jan. 2023 | 1,6980 | 1,6980 | 1,6980 | 1,6980 | 1,6980 | - |
| 30. Dez. 2022 | 1,6840 | 1,6840 | 1,6840 | 1,6840 | 1,6840 | - |
| 29. Dez. 2022 | 1,6750 | 1,7160 | 1,6530 | 1,7160 | 1,7160 | 1.150 |
| 28. Dez. 2022 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | - |
| 27. Dez. 2022 | 1,7770 | 1,7770 | 1,7770 | 1,7770 | 1,7770 | 30 |
| 23. Dez. 2022 | 1,7010 | 1,7650 | 1,7010 | 1,7650 | 1,7650 | 10.000 |
| 22. Dez. 2022 | 1,7290 | 1,7630 | 1,7290 | 1,7630 | 1,7630 | 500 |
| 21. Dez. 2022 | 1,6710 | 1,6710 | 1,6710 | 1,6710 | 1,6710 | - |
| 20. Dez. 2022 | 1,6670 | 1,6670 | 1,6670 | 1,6670 | 1,6670 | - |
| 19. Dez. 2022 | 1,7440 | 1,7440 | 1,7440 | 1,7440 | 1,7440 | - |
| 16. Dez. 2022 | 1,7600 | 1,7600 | 1,7300 | 1,7300 | 1,7300 | 2.011 |
| 15. Dez. 2022 | 1,7610 | 1,7610 | 1,7610 | 1,7610 | 1,7610 | - |
| 14. Dez. 2022 | 1,7840 | 1,7840 | 1,7840 | 1,7840 | 1,7840 | - |
| 13. Dez. 2022 | 1,7820 | 1,8500 | 1,7820 | 1,8410 | 1,8410 | 6.000 |
| 12. Dez. 2022 | 1,7430 | 1,8050 | 1,7430 | 1,8050 | 1,8050 | 240 |
| 09. Dez. 2022 | 1,8030 | 1,8160 | 1,8030 | 1,8160 | 1,8160 | 2.000 |
| 08. Dez. 2022 | 1,7980 | 1,8510 | 1,7980 | 1,8510 | 1,8510 | 5 |
| 07. Dez. 2022 | 1,8570 | 1,8570 | 1,8570 | 1,8570 | 1,8570 | - |
| 06. Dez. 2022 | 1,9260 | 1,9260 | 1,9260 | 1,9260 | 1,9260 | - |
| 05. Dez. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 02. Dez. 2022 | 2,0180 | 2,0180 | 2,0180 | 2,0180 | 2,0180 | - |
| 01. Dez. 2022 | 2,0580 | 2,0680 | 2,0580 | 2,0680 | 2,0680 | 2.000 |
| 30. Nov. 2022 | 2,0320 | 2,0320 | 2,0320 | 2,0320 | 2,0320 | - |
| 29. Nov. 2022 | 1,9740 | 1,9740 | 1,9740 | 1,9740 | 1,9740 | - |
| 28. Nov. 2022 | 2,0300 | 2,0300 | 2,0100 | 2,0100 | 2,0100 | 44 |
| 25. Nov. 2022 | 2,0520 | 2,0520 | 2,0520 | 2,0520 | 2,0520 | - |
| 24. Nov. 2022 | 2,0520 | 2,0520 | 2,0520 | 2,0520 | 2,0520 | - |
| 23. Nov. 2022 | 2,0640 | 2,0700 | 2,0500 | 2,0500 | 2,0500 | 10.850 |
| 22. Nov. 2022 | 2,0580 | 2,1000 | 2,0580 | 2,1000 | 2,1000 | 1.450 |
| 21. Nov. 2022 | 2,1200 | 2,1200 | 2,0440 | 2,1000 | 2,1000 | 3.510 |
| 18. Nov. 2022 | 2,1920 | 2,1920 | 2,0580 | 2,0580 | 2,0580 | 2.000 |
| 17. Nov. 2022 | 2,1880 | 2,2120 | 2,1720 | 2,2120 | 2,2120 | 3.650 |
| 16. Nov. 2022 | 2,2360 | 2,2400 | 2,2360 | 2,2400 | 2,2400 | 1.000 |
| 15. Nov. 2022 | 2,3160 | 2,3160 | 2,2400 | 2,3160 | 2,3160 | 700 |
| 14. Nov. 2022 | 2,3860 | 2,3860 | 2,3700 | 2,3700 | 2,3700 | 300 |
| 11. Nov. 2022 | 2,3540 | 2,4660 | 2,3540 | 2,4660 | 2,4660 | 2.025 |
| 10. Nov. 2022 | 2,2760 | 2,3640 | 2,2760 | 2,3640 | 2,3640 | 4.000 |
| 09. Nov. 2022 | 2,4320 | 2,4320 | 2,4120 | 2,4120 | 2,4120 | 100 |
| 08. Nov. 2022 | 2,4600 | 2,4960 | 2,4600 | 2,4960 | 2,4960 | 1.000 |
| 07. Nov. 2022 | 2,4920 | 2,5660 | 2,4920 | 2,5660 | 2,5660 | 2.000 |
| 04. Nov. 2022 | 2,5220 | 2,5260 | 2,5220 | 2,5260 | 2,5260 | 3.850 |
| 03. Nov. 2022 | 2,4560 | 2,4560 | 2,4560 | 2,4560 | 2,4560 | - |
| 02. Nov. 2022 | 2,4720 | 2,4720 | 2,4720 | 2,4720 | 2,4720 | - |
| 01. Nov. 2022 | 2,4620 | 2,4620 | 2,4620 | 2,4620 | 2,4620 | - |
| 31. Okt. 2022 | 2,4020 | 2,4600 | 2,4020 | 2,4600 | 2,4600 | 1.000 |
| 28. Okt. 2022 | 2,5200 | 2,5400 | 2,4240 | 2,4640 | 2,4640 | 11.959 |
| 27. Okt. 2022 | 2,4520 | 2,4520 | 2,4520 | 2,4520 | 2,4520 | - |
| 26. Okt. 2022 | 2,4300 | 2,4820 | 2,4060 | 2,4820 | 2,4820 | 4.730 |
| 25. Okt. 2022 | 2,3820 | 2,4520 | 2,3820 | 2,4520 | 2,4520 | 1.000 |
| 24. Okt. 2022 | 2,3760 | 2,4000 | 2,3760 | 2,4000 | 2,4000 | 3.500 |
| 21. Okt. 2022 | 2,3340 | 2,3920 | 2,3340 | 2,3920 | 2,3920 | 1.000 |
| 20. Okt. 2022 | 2,3380 | 2,4140 | 2,3380 | 2,4040 | 2,4040 | 1.070 |
| 19. Okt. 2022 | 2,2540 | 2,2540 | 2,2540 | 2,2540 | 2,2540 | - |
| 18. Okt. 2022 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | - |
| 17. Okt. 2022 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
| 14. Okt. 2022 | 2,4240 | 2,4240 | 2,3200 | 2,3200 | 2,3200 | 850 |
| 13. Okt. 2022 | 2,2780 | 2,4280 | 2,2780 | 2,4280 | 2,4280 | 1.000 |
| 12. Okt. 2022 | 2,1980 | 2,1980 | 2,1980 | 2,1980 | 2,1980 | - |
| 11. Okt. 2022 | 2,2640 | 2,2700 | 2,1960 | 2,1960 | 2,1960 | 6.870 |
| 10. Okt. 2022 | 2,3300 | 2,3380 | 2,2940 | 2,3180 | 2,3180 | 11.100 |
| 07. Okt. 2022 | 2,2280 | 2,2680 | 2,2280 | 2,2680 | 2,2680 | 4.300 |
| 06. Okt. 2022 | 2,0860 | 2,1800 | 2,0860 | 2,1800 | 2,1800 | 3.000 |
| 05. Okt. 2022 | 2,1740 | 2,1740 | 2,1440 | 2,1520 | 2,1520 | 1.150 |
| 04. Okt. 2022 | 1,9800 | 2,1860 | 1,9800 | 2,1860 | 2,1860 | 900 |
| 03. Okt. 2022 | 1,9010 | 2,0320 | 1,9010 | 2,0320 | 2,0320 | 4.500 |
| 30. Sept. 2022 | 1,8960 | 1,9270 | 1,8960 | 1,9270 | 1,9270 | 750 |
| 29. Sept. 2022 | 1,9110 | 1,9110 | 1,9110 | 1,9110 | 1,9110 | - |
| 28. Sept. 2022 | 1,8310 | 1,8310 | 1,8310 | 1,8310 | 1,8310 | - |
| 27. Sept. 2022 | 1,7190 | 1,7190 | 1,7190 | 1,7190 | 1,7190 | - |
| 26. Sept. 2022 | 1,8220 | 1,8220 | 1,7000 | 1,7000 | 1,7000 | 3.105 |
| 23. Sept. 2022 | 1,8940 | 1,9070 | 1,8230 | 1,8230 | 1,8230 | 1.400 |
| 22. Sept. 2022 | 1,8730 | 1,8970 | 1,8730 | 1,8970 | 1,8970 | 1.770 |
| 21. Sept. 2022 | 1,8990 | 1,8990 | 1,8990 | 1,8990 | 1,8990 | - |
| 20. Sept. 2022 | 1,9580 | 1,9580 | 1,9580 | 1,9580 | 1,9580 | - |
| 19. Sept. 2022 | 1,9970 | 1,9970 | 1,9970 | 1,9970 | 1,9970 | - |
| 16. Sept. 2022 | 1,9610 | 1,9610 | 1,9610 | 1,9610 | 1,9610 | - |
| 15. Sept. 2022 | 2,0280 | 2,0280 | 2,0280 | 2,0280 | 2,0280 | - |
| 14. Sept. 2022 | 2,0460 | 2,0460 | 2,0460 | 2,0460 | 2,0460 | 200 |
| 13. Sept. 2022 | 2,0060 | 2,0060 | 2,0060 | 1,9710 | 1,9710 | - |
| 12. Sept. 2022 | 1,9920 | 1,9920 | 1,9710 | 1,9710 | 1,9710 | 2.500 |
| 09. Sept. 2022 | 1,8480 | 1,9940 | 1,8480 | 1,9940 | 1,9940 | 1.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
