Deutsche Märkte geschlossen
Nikkei 225
33.231,27 -200,24 (-0,60%) Dow Jones 30
36.186,08 -59,42 (-0,16%) Bitcoin EUR
38.637,20 +2.084,67 (+5,70%) CMC Crypto 200
860,56 +1,85 (+0,22%) Nasdaq Compositive
14.169,83 -135,20 (-0,95%) S&P 500
4.565,56 -29,07 (-0,63%)
Ardagh Metal Packaging S.A. (AMBP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:41PM EST. Markt geöffnet.
Zeitraum:
04. Dez. 2022 - 04. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 04. Dez. 2023 | 4,0700 | 4,1200 | 3,9950 | 4,0950 | 4,0950 | 1.750.862 |
| 01. Dez. 2023 | 4,0400 | 4,1000 | 4,0000 | 4,0800 | 4,0800 | 1.219.300 |
| 30. Nov. 2023 | 4,0300 | 4,0500 | 3,9700 | 4,0200 | 4,0200 | 1.800.400 |
| 29. Nov. 2023 | 3,8600 | 4,0300 | 3,8600 | 4,0200 | 4,0200 | 1.596.200 |
| 28. Nov. 2023 | 3,8700 | 3,9400 | 3,8200 | 3,8400 | 3,8400 | 970.700 |
| 27. Nov. 2023 | 3,8000 | 3,8600 | 3,7800 | 3,8600 | 3,8600 | 1.055.800 |
| 24. Nov. 2023 | 3,7600 | 3,8400 | 3,7600 | 3,8200 | 3,8200 | 380.200 |
| 22. Nov. 2023 | 3,7500 | 3,8150 | 3,7400 | 3,7400 | 3,7400 | 1.189.200 |
| 21. Nov. 2023 | 3,8100 | 3,9000 | 3,7600 | 3,7800 | 3,7800 | 1.498.300 |
| 20. Nov. 2023 | 3,7900 | 3,8100 | 3,7000 | 3,8000 | 3,8000 | 1.602.900 |
| 17. Nov. 2023 | 3,5900 | 3,8000 | 3,5900 | 3,7800 | 3,7800 | 1.746.200 |
| 16. Nov. 2023 | 3,6100 | 3,6500 | 3,5450 | 3,5900 | 3,5900 | 1.180.900 |
| 15. Nov. 2023 | 3,6100 | 3,6600 | 3,5900 | 3,6400 | 3,6400 | 1.100.400 |
| 14. Nov. 2023 | 3,5700 | 3,6200 | 3,5400 | 3,5800 | 3,5800 | 1.456.900 |
| 13. Nov. 2023 | 3,4800 | 3,5500 | 3,4800 | 3,5000 | 3,5000 | 1.194.500 |
| 10. Nov. 2023 | 3,5200 | 3,5600 | 3,4330 | 3,5100 | 3,5100 | 1.211.700 |
| 09. Nov. 2023 | 3,6000 | 3,6500 | 3,5230 | 3,5400 | 3,5400 | 1.540.100 |
| 08. Nov. 2023 | 3,5600 | 3,6100 | 3,5300 | 3,5400 | 3,5400 | 1.065.300 |
| 07. Nov. 2023 | 3,5700 | 3,6300 | 3,5400 | 3,5700 | 3,5700 | 1.331.500 |
| 06. Nov. 2023 | 3,6600 | 3,6790 | 3,5600 | 3,6000 | 3,6000 | 1.674.300 |
| 03. Nov. 2023 | 3,5000 | 3,7900 | 3,4800 | 3,6300 | 3,6300 | 6.681.200 |
| 02. Nov. 2023 | 3,4200 | 3,5050 | 3,3900 | 3,4600 | 3,4600 | 2.429.500 |
| 01. Nov. 2023 | 3,4000 | 3,4800 | 3,2800 | 3,3800 | 3,3800 | 2.425.700 |
| 31. Okt. 2023 | 3,4400 | 3,5300 | 3,3300 | 3,3700 | 3,3700 | 2.151.800 |
| 30. Okt. 2023 | 3,2600 | 3,4900 | 3,2600 | 3,4500 | 3,4500 | 12.347.900 |
| 27. Okt. 2023 | 3,1800 | 3,3300 | 3,1400 | 3,2500 | 3,2500 | 3.346.900 |
| 26. Okt. 2023 | 2,9200 | 3,1850 | 2,8000 | 3,1400 | 3,1400 | 4.376.100 |
| 25. Okt. 2023 | 2,6500 | 2,8250 | 2,6430 | 2,8000 | 2,8000 | 2.308.900 |
| 24. Okt. 2023 | 2,5900 | 2,6600 | 2,5800 | 2,6400 | 2,6400 | 3.246.000 |
| 23. Okt. 2023 | 2,6500 | 2,6500 | 2,5700 | 2,5700 | 2,5700 | 2.020.800 |
| 20. Okt. 2023 | 2,7100 | 2,7100 | 2,6200 | 2,6200 | 2,6200 | 1.409.800 |
| 19. Okt. 2023 | 2,7500 | 2,8100 | 2,7100 | 2,7200 | 2,7200 | 855.300 |
| 18. Okt. 2023 | 2,8100 | 2,8250 | 2,7700 | 2,7700 | 2,7700 | 579.400 |
| 17. Okt. 2023 | 2,7900 | 2,9100 | 2,7800 | 2,8400 | 2,8400 | 659.600 |
| 16. Okt. 2023 | 2,7000 | 2,8300 | 2,6700 | 2,8000 | 2,8000 | 1.033.900 |
| 13. Okt. 2023 | 2,7200 | 2,7400 | 2,6700 | 2,6800 | 2,6800 | 651.200 |
| 12. Okt. 2023 | 2,7500 | 2,7700 | 2,6900 | 2,7200 | 2,7200 | 1.016.200 |
| 11. Okt. 2023 | 2,8500 | 2,8950 | 2,7000 | 2,7400 | 2,7400 | 1.408.900 |
| 10. Okt. 2023 | 2,8500 | 2,9000 | 2,8100 | 2,8200 | 2,8200 | 901.800 |
| 09. Okt. 2023 | 2,8400 | 2,8700 | 2,7700 | 2,8200 | 2,8200 | 806.600 |
| 06. Okt. 2023 | 2,9000 | 2,9100 | 2,7700 | 2,8800 | 2,8800 | 1.007.800 |
| 05. Okt. 2023 | 2,9300 | 2,9500 | 2,8450 | 2,8700 | 2,8700 | 1.058.500 |
| 04. Okt. 2023 | 3,0000 | 3,0190 | 2,9000 | 2,9500 | 2,9500 | 582.800 |
| 03. Okt. 2023 | 3,0900 | 3,1100 | 2,9700 | 2,9900 | 2,9900 | 1.178.400 |
| 02. Okt. 2023 | 3,1300 | 3,2100 | 3,0900 | 3,1100 | 3,1100 | 895.200 |
| 29. Sept. 2023 | 3,1700 | 3,2150 | 3,1300 | 3,1300 | 3,1300 | 742.200 |
| 28. Sept. 2023 | 3,1700 | 3,2000 | 3,1050 | 3,1200 | 3,1200 | 561.800 |
| 27. Sept. 2023 | 3,1100 | 3,1900 | 3,0650 | 3,1700 | 3,1700 | 710.700 |
| 26. Sept. 2023 | 3,1400 | 3,2100 | 3,0950 | 3,1000 | 3,1000 | 500.100 |
| 25. Sept. 2023 | 3,0900 | 3,1800 | 3,0800 | 3,1600 | 3,1600 | 552.800 |
| 22. Sept. 2023 | 3,1400 | 3,1500 | 3,0900 | 3,1200 | 3,1200 | 863.700 |
| 21. Sept. 2023 | 3,1100 | 3,1600 | 3,0500 | 3,1300 | 3,1300 | 1.069.500 |
| 20. Sept. 2023 | 3,2100 | 3,2550 | 3,1400 | 3,1500 | 3,1500 | 754.700 |
| 19. Sept. 2023 | 3,3000 | 3,3450 | 3,1750 | 3,1800 | 3,1800 | 710.500 |
| 18. Sept. 2023 | 3,3000 | 3,3300 | 3,2400 | 3,3200 | 3,3200 | 1.077.300 |
| 15. Sept. 2023 | 3,3600 | 3,3900 | 3,2800 | 3,2800 | 3,2800 | 1.313.200 |
| 14. Sept. 2023 | 3,3500 | 3,4100 | 3,3400 | 3,3600 | 3,3600 | 970.200 |
| 13. Sept. 2023 | 3,3500 | 3,4200 | 3,3300 | 3,3300 | 3,3300 | 1.104.300 |
| 13. Sept. 2023 | 0.1 Dividende | |||||
| 12. Sept. 2023 | 3,4200 | 3,5450 | 3,4000 | 3,5400 | 3,4400 | 1.945.600 |
| 11. Sept. 2023 | 3,4100 | 3,4700 | 3,3920 | 3,4600 | 3,3623 | 680.600 |
| 08. Sept. 2023 | 3,4000 | 3,4340 | 3,3800 | 3,3900 | 3,2942 | 458.500 |
| 07. Sept. 2023 | 3,4600 | 3,4800 | 3,3800 | 3,3800 | 3,2845 | 1.789.700 |
| 06. Sept. 2023 | 3,4800 | 3,4900 | 3,4100 | 3,4400 | 3,3428 | 583.100 |
| 05. Sept. 2023 | 3,5800 | 3,6250 | 3,4600 | 3,4800 | 3,3817 | 734.800 |
| 01. Sept. 2023 | 3,6000 | 3,6590 | 3,6000 | 3,6000 | 3,4983 | 515.500 |
| 31. Aug. 2023 | 3,6400 | 3,6500 | 3,5650 | 3,5900 | 3,4886 | 647.800 |
| 30. Aug. 2023 | 3,6400 | 3,6500 | 3,5550 | 3,5700 | 3,4692 | 601.500 |
| 29. Aug. 2023 | 3,5900 | 3,6600 | 3,5600 | 3,6300 | 3,5275 | 936.000 |
| 28. Aug. 2023 | 3,4900 | 3,6000 | 3,4900 | 3,5800 | 3,4789 | 662.700 |
| 25. Aug. 2023 | 3,5000 | 3,5150 | 3,4500 | 3,4700 | 3,3720 | 474.200 |
| 24. Aug. 2023 | 3,4300 | 3,4900 | 3,4250 | 3,4700 | 3,3720 | 583.800 |
| 23. Aug. 2023 | 3,4300 | 3,4700 | 3,4020 | 3,4500 | 3,3525 | 483.000 |
| 22. Aug. 2023 | 3,4300 | 3,4500 | 3,3900 | 3,4300 | 3,3331 | 582.500 |
| 21. Aug. 2023 | 3,4700 | 3,4750 | 3,4100 | 3,4300 | 3,3331 | 494.100 |
| 18. Aug. 2023 | 3,4800 | 3,5000 | 3,4500 | 3,4600 | 3,3623 | 561.500 |
| 17. Aug. 2023 | 3,4700 | 3,5700 | 3,4500 | 3,5000 | 3,4011 | 531.200 |
| 16. Aug. 2023 | 3,4800 | 3,5050 | 3,4400 | 3,4800 | 3,3817 | 637.300 |
| 15. Aug. 2023 | 3,5100 | 3,5600 | 3,4800 | 3,4900 | 3,3914 | 623.400 |
| 14. Aug. 2023 | 3,5500 | 3,5660 | 3,4700 | 3,5300 | 3,4303 | 506.800 |
| 11. Aug. 2023 | 3,5300 | 3,5800 | 3,5000 | 3,5600 | 3,4594 | 930.000 |
| 10. Aug. 2023 | 3,5000 | 3,5500 | 3,4800 | 3,5400 | 3,4400 | 695.700 |
| 09. Aug. 2023 | 3,5000 | 3,5230 | 3,4500 | 3,4700 | 3,3720 | 1.318.700 |
| 08. Aug. 2023 | 3,4700 | 3,5050 | 3,4000 | 3,4900 | 3,3914 | 1.654.200 |
| 07. Aug. 2023 | 3,5500 | 3,6200 | 3,4800 | 3,5000 | 3,4011 | 935.300 |
| 04. Aug. 2023 | 3,5300 | 3,5700 | 3,4950 | 3,5400 | 3,4400 | 1.119.000 |
| 03. Aug. 2023 | 3,5900 | 3,6750 | 3,5000 | 3,5100 | 3,4108 | 1.862.700 |
| 02. Aug. 2023 | 3,6500 | 3,6800 | 3,5900 | 3,6400 | 3,5372 | 1.411.900 |
| 01. Aug. 2023 | 3,7500 | 3,7700 | 3,6600 | 3,6800 | 3,5760 | 1.618.600 |
| 31. Juli 2023 | 3,7300 | 3,8650 | 3,7300 | 3,7800 | 3,6732 | 1.366.400 |
| 28. Juli 2023 | 3,6900 | 3,8000 | 3,6900 | 3,7500 | 3,6441 | 850.700 |
| 27. Juli 2023 | 3,6400 | 3,8500 | 3,6100 | 3,6700 | 3,5663 | 1.640.300 |
| 26. Juli 2023 | 3,9300 | 3,9600 | 3,8100 | 3,8300 | 3,7218 | 1.067.600 |
| 25. Juli 2023 | 3,7700 | 3,9300 | 3,7700 | 3,9000 | 3,7898 | 1.308.700 |
| 24. Juli 2023 | 3,7900 | 3,7900 | 3,7200 | 3,7600 | 3,6538 | 705.100 |
| 21. Juli 2023 | 3,7100 | 3,7500 | 3,6610 | 3,7400 | 3,6344 | 503.800 |
| 20. Juli 2023 | 3,7100 | 3,7250 | 3,6750 | 3,6800 | 3,5760 | 531.000 |
| 19. Juli 2023 | 3,6600 | 3,7050 | 3,6200 | 3,7000 | 3,5955 | 871.900 |
| 18. Juli 2023 | 3,6000 | 3,6200 | 3,5600 | 3,6200 | 3,5177 | 743.100 |
| 17. Juli 2023 | 3,6500 | 3,7000 | 3,5200 | 3,5800 | 3,4789 | 1.088.900 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
