Deutsche Märkte öffnen in 8 Stunden 21 Minuten
Nikkei 225
38.229,11 -44,99 (-0,12%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Bitcoin EUR
56.914,14 +337,03 (+0,60%) CMC Crypto 200
1.267,95 -44,68 (-3,40%) Nasdaq Compositive
16.340,87 +184,57 (+1,14%) S&P 500
5.222,68 +94,89 (+1,85%)
Acom Co Ltd (AK5.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:24AM CEST
Zeitraum:
13. Mai 2023 - 13. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 09. Mai 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 08. Mai 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 07. Mai 2024 | 2,4000 | 2,5000 | 2,4000 | 2,5000 | 2,5000 | - |
| 06. Mai 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 03. Mai 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 02. Mai 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 30. Apr. 2024 | 2,3800 | 2,4800 | 2,3800 | 2,3800 | 2,3800 | - |
| 29. Apr. 2024 | 2,3400 | 2,3600 | 2,3400 | 2,3600 | 2,3600 | - |
| 26. Apr. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 25. Apr. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 24. Apr. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 23. Apr. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 22. Apr. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 19. Apr. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 18. Apr. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 17. Apr. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 16. Apr. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 15. Apr. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 12. Apr. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 11. Apr. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 10. Apr. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 09. Apr. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 08. Apr. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 05. Apr. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 04. Apr. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 03. Apr. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 02. Apr. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 28. März 2024 | 2,4000 | 2,4200 | 2,4000 | 2,4200 | 2,4200 | - |
| 28. März 2024 | 6 Dividende | |||||
| 27. März 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | -3,5600 | - |
| 26. März 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | -3,4725 | - |
| 25. März 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | -3,5016 | - |
| 22. März 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | -3,5308 | - |
| 21. März 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | -3,4725 | - |
| 20. März 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | -3,4433 | - |
| 19. März 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | -3,4725 | - |
| 18. März 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | -3,4433 | - |
| 15. März 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | -3,4725 | - |
| 14. März 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | -3,4433 | - |
| 13. März 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | -3,4433 | - |
| 12. März 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | -3,4725 | - |
| 11. März 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | -3,4433 | - |
| 08. März 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | -3,4433 | - |
| 07. März 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | -3,4433 | - |
| 06. März 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | -3,3849 | - |
| 05. März 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | -3,4141 | - |
| 04. März 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | -3,2682 | - |
| 01. März 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | -3,2974 | - |
| 29. Feb. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | -3,2974 | - |
| 28. Feb. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | -3,2974 | - |
| 27. Feb. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | -3,3266 | - |
| 26. Feb. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | -3,3849 | - |
| 23. Feb. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | -3,3849 | - |
| 22. Feb. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | -3,3849 | - |
| 21. Feb. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | -3,4141 | - |
| 20. Feb. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | -3,5016 | - |
| 19. Feb. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | -3,5600 | - |
| 16. Feb. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | -3,4725 | - |
| 15. Feb. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | -3,4141 | - |
| 14. Feb. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | -3,5016 | - |
| 13. Feb. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | -3,4433 | - |
| 12. Feb. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | -3,3557 | - |
| 09. Feb. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | -3,3557 | - |
| 08. Feb. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | -3,2974 | - |
| 07. Feb. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | -3,2682 | - |
| 06. Feb. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | -3,3849 | - |
| 05. Feb. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | -3,4141 | - |
| 02. Feb. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | -3,4141 | - |
| 01. Feb. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | -3,3849 | - |
| 31. Jan. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | -3,3849 | - |
| 30. Jan. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | -3,3557 | - |
| 29. Jan. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | -3,3266 | - |
| 26. Jan. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | -3,2974 | - |
| 25. Jan. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | -3,2974 | - |
| 24. Jan. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | -3,3266 | - |
| 23. Jan. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | -3,3557 | - |
| 22. Jan. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | -3,2682 | - |
| 19. Jan. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | -3,1807 | - |
| 18. Jan. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | -3,1807 | - |
| 17. Jan. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | -3,2390 | - |
| 16. Jan. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | -3,2682 | - |
| 15. Jan. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | -3,2390 | - |
| 12. Jan. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | -3,2390 | - |
| 11. Jan. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | -3,2390 | - |
| 10. Jan. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | -3,2098 | - |
| 09. Jan. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | -3,2390 | - |
| 08. Jan. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | -3,2098 | - |
| 05. Jan. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | -3,2098 | - |
| 04. Jan. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | -3,2098 | - |
| 03. Jan. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | -3,2390 | - |
| 02. Jan. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | -3,2098 | - |
| 29. Dez. 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | -3,2098 | - |
| 28. Dez. 2023 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | -3,1807 | - |
| 27. Dez. 2023 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | -3,1223 | - |
| 22. Dez. 2023 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | -3,1223 | - |
| 21. Dez. 2023 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | -3,1223 | - |
| 20. Dez. 2023 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | -3,1223 | - |
| 19. Dez. 2023 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | -3,0931 | - |
| 18. Dez. 2023 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | -3,1515 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
