Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.421,50 +36,00 (+1,51%) EUR/USD
1,0873 +0,0004 (+0,03%) Bitcoin EUR
61.543,85 +1.524,55 (+2,54%)
AUD/DKK (AUDDKK=X)
CCY - CCY Verzögerter Preis. Währung in DKK
Zur Watchlist hinzufügen
Ab 09:52PM BST. Markt geöffnet.
Zeitraum:
17. Mai 2023 - 17. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in DKKDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Mai 2024 | 4,5826 | 4,5963 | 4,5751 | 4,5934 | 4,5934 | - |
| 17. Mai 2024 | 4,5868 | 4,5902 | 4,5732 | 4,5864 | 4,5864 | - |
| 16. Mai 2024 | 4,5885 | 4,5978 | 4,5709 | 4,5903 | 4,5903 | - |
| 15. Mai 2024 | 4,5694 | 4,5880 | 4,5650 | 4,5694 | 4,5694 | - |
| 14. Mai 2024 | 4,5683 | 4,5714 | 4,5612 | 4,5672 | 4,5672 | - |
| 13. Mai 2024 | 4,5706 | 4,5769 | 4,5603 | 4,5710 | 4,5710 | - |
| 10. Mai 2024 | 4,5775 | 4,5792 | 4,5683 | 4,5783 | 4,5783 | - |
| 09. Mai 2024 | 4,5650 | 4,5802 | 4,5597 | 4,5645 | 4,5645 | - |
| 08. Mai 2024 | 4,5709 | 4,5734 | 4,5504 | 4,5710 | 4,5710 | - |
| 07. Mai 2024 | 4,5875 | 4,5970 | 4,5656 | 4,5861 | 4,5861 | - |
| 06. Mai 2024 | 4,5811 | 4,5907 | 4,5768 | 4,5813 | 4,5813 | - |
| 03. Mai 2024 | 4,5660 | 4,5893 | 4,5626 | 4,5650 | 4,5650 | - |
| 02. Mai 2024 | 4,5438 | 4,5611 | 4,5361 | 4,5430 | 4,5430 | - |
| 01. Mai 2024 | 4,5270 | 4,5356 | 4,5225 | 4,5281 | 4,5281 | - |
| 30. Apr. 2024 | 4,5634 | 4,5675 | 4,5206 | 4,5661 | 4,5661 | - |
| 29. Apr. 2024 | 4,5564 | 4,5769 | 4,5510 | 4,5563 | 4,5563 | - |
| 26. Apr. 2024 | 4,5336 | 4,5601 | 4,5320 | 4,5337 | 4,5337 | - |
| 25. Apr. 2024 | 4,5277 | 4,5445 | 4,5227 | 4,5283 | 4,5283 | - |
| 24. Apr. 2024 | 4,5213 | 4,5460 | 4,5205 | 4,5214 | 4,5214 | - |
| 23. Apr. 2024 | 4,5180 | 4,5249 | 4,5037 | 4,5161 | 4,5161 | - |
| 22. Apr. 2024 | 4,4967 | 4,5173 | 4,4959 | 4,4964 | 4,4964 | - |
| 19. Apr. 2024 | 4,5018 | 4,5027 | 4,4717 | 4,5028 | 4,5028 | - |
| 18. Apr. 2024 | 4,5020 | 4,5104 | 4,4985 | 4,5025 | 4,5025 | - |
| 17. Apr. 2024 | 4,5045 | 4,5110 | 4,4965 | 4,5041 | 4,5041 | - |
| 16. Apr. 2024 | 4,5226 | 4,5229 | 4,4896 | 4,5225 | 4,5225 | - |
| 15. Apr. 2024 | 4,5365 | 4,5446 | 4,5288 | 4,5355 | 4,5355 | - |
| 12. Apr. 2024 | 4,5465 | 4,5546 | 4,5352 | 4,5477 | 4,5477 | - |
| 11. Apr. 2024 | 4,5187 | 4,5476 | 4,5144 | 4,5184 | 4,5184 | - |
| 10. Apr. 2024 | 4,5513 | 4,5553 | 4,5183 | 4,5527 | 4,5527 | - |
| 09. Apr. 2024 | 4,5352 | 4,5558 | 4,5319 | 4,5346 | 4,5346 | - |
| 08. Apr. 2024 | 4,5240 | 4,5437 | 4,5174 | 4,5239 | 4,5239 | - |
| 05. Apr. 2024 | 4,5340 | 4,5352 | 4,5207 | 4,5336 | 4,5336 | - |
| 04. Apr. 2024 | 4,5204 | 4,5428 | 4,5177 | 4,5200 | 4,5200 | - |
| 03. Apr. 2024 | 4,5107 | 4,5194 | 4,5022 | 4,5114 | 4,5114 | - |
| 02. Apr. 2024 | 4,5063 | 4,5234 | 4,5027 | 4,5046 | 4,5046 | - |
| 01. Apr. 2024 | 4,5146 | 4,5171 | 4,5009 | 4,5142 | 4,5142 | - |
| 29. März 2024 | 4,5018 | 4,5117 | 4,5001 | 4,5016 | 4,5016 | - |
| 28. März 2024 | 4,4994 | 4,5061 | 4,4845 | 4,4982 | 4,4982 | - |
| 27. März 2024 | 4,5021 | 4,5023 | 4,4863 | 4,5024 | 4,5024 | - |
| 26. März 2024 | 4,4981 | 4,5058 | 4,4934 | 4,4980 | 4,4980 | - |
| 25. März 2024 | 4,4962 | 4,5092 | 4,4931 | 4,4959 | 4,4959 | - |
| 22. März 2024 | 4,5116 | 4,5137 | 4,4860 | 4,5117 | 4,5117 | - |
| 21. März 2024 | 4,4988 | 4,5257 | 4,4942 | 4,4980 | 4,4980 | - |
| 20. März 2024 | 4,4796 | 4,4881 | 4,4758 | 4,4798 | 4,4798 | - |
| 19. März 2024 | 4,4965 | 4,4997 | 4,4686 | 4,4963 | 4,4963 | - |
| 18. März 2024 | 4,4927 | 4,4996 | 4,4888 | 4,4930 | 4,4930 | - |
| 15. März 2024 | 4,5064 | 4,5064 | 4,4877 | 4,5065 | 4,5065 | - |
| 14. März 2024 | 4,5117 | 4,5165 | 4,5006 | 4,5115 | 4,5115 | - |
| 13. März 2024 | 4,5082 | 4,5152 | 4,5030 | 4,5083 | 4,5083 | - |
| 12. März 2024 | 4,5113 | 4,5232 | 4,5019 | 4,5118 | 4,5118 | - |
| 11. März 2024 | 4,5128 | 4,5139 | 4,4989 | 4,5122 | 4,5122 | - |
| 08. März 2024 | 4,5067 | 4,5335 | 4,5017 | 4,5070 | 4,5070 | - |
| 07. März 2024 | 4,4900 | 4,5336 | 4,4888 | 4,4907 | 4,4907 | - |
| 06. März 2024 | 4,4645 | 4,4945 | 4,4594 | 4,4655 | 4,4655 | - |
| 05. März 2024 | 4,4679 | 4,4713 | 4,4495 | 4,4680 | 4,4680 | - |
| 04. März 2024 | 4,4874 | 4,4910 | 4,4681 | 4,4875 | 4,4875 | - |
| 01. März 2024 | 4,4836 | 4,4949 | 4,4744 | 4,4827 | 4,4827 | - |
| 29. Feb. 2024 | 4,4659 | 4,4886 | 4,4623 | 4,4660 | 4,4660 | - |
| 28. Feb. 2024 | 4,4972 | 4,5012 | 4,4629 | 4,4976 | 4,4976 | - |
| 27. Feb. 2024 | 4,4919 | 4,5034 | 4,4811 | 4,4919 | 4,4919 | - |
| 26. Feb. 2024 | 4,5216 | 4,5221 | 4,4873 | 4,5225 | 4,5225 | - |
| 23. Feb. 2024 | 4,5148 | 4,5281 | 4,5128 | 4,5149 | 4,5149 | - |
| 22. Feb. 2024 | 4,5146 | 4,5259 | 4,5065 | 4,5129 | 4,5129 | - |
| 21. Feb. 2024 | 4,5171 | 4,5296 | 4,5077 | 4,5185 | 4,5185 | - |
| 20. Feb. 2024 | 4,5155 | 4,5301 | 4,5141 | 4,5173 | 4,5173 | - |
| 19. Feb. 2024 | 4,5182 | 4,5279 | 4,5179 | 4,5184 | 4,5184 | - |
| 16. Feb. 2024 | 4,5152 | 4,5220 | 4,5060 | 4,5139 | 4,5139 | - |
| 15. Feb. 2024 | 4,5136 | 4,5148 | 4,4995 | 4,5121 | 4,5121 | - |
| 14. Feb. 2024 | 4,4902 | 4,5130 | 4,4872 | 4,4915 | 4,4915 | - |
| 13. Feb. 2024 | 4,5172 | 4,5183 | 4,4891 | 4,5153 | 4,5153 | - |
| 12. Feb. 2024 | 4,5042 | 4,5230 | 4,4997 | 4,5043 | 4,5043 | - |
| 09. Feb. 2024 | 4,4942 | 4,5115 | 4,4878 | 4,4938 | 4,4938 | - |
| 08. Feb. 2024 | 4,5107 | 4,5170 | 4,4867 | 4,5123 | 4,5123 | - |
| 07. Feb. 2024 | 4,5262 | 4,5316 | 4,5151 | 4,5267 | 4,5267 | - |
| 06. Feb. 2024 | 4,4986 | 4,5228 | 4,4968 | 4,4982 | 4,4982 | - |
| 05. Feb. 2024 | 4,4955 | 4,5104 | 4,4895 | 4,4973 | 4,4973 | - |
| 02. Feb. 2024 | 4,5061 | 4,5267 | 4,4956 | 4,5066 | 4,5066 | - |
| 01. Feb. 2024 | 4,5278 | 4,5338 | 4,4888 | 4,5257 | 4,5257 | - |
| 31. Jan. 2024 | 4,5331 | 4,5411 | 4,5173 | 4,5330 | 4,5330 | - |
| 30. Jan. 2024 | 4,5499 | 4,5584 | 4,5223 | 4,5500 | 4,5500 | - |
| 29. Jan. 2024 | 4,5216 | 4,5515 | 4,5187 | 4,5218 | 4,5218 | - |
| 26. Jan. 2024 | 4,5234 | 4,5364 | 4,5153 | 4,5224 | 4,5224 | - |
| 25. Jan. 2024 | 4,5048 | 4,5353 | 4,4996 | 4,5048 | 4,5048 | - |
| 24. Jan. 2024 | 4,5197 | 4,5240 | 4,5061 | 4,5210 | 4,5210 | - |
| 23. Jan. 2024 | 4,5053 | 4,5264 | 4,5033 | 4,5047 | 4,5047 | - |
| 22. Jan. 2024 | 4,5150 | 4,5229 | 4,5011 | 4,5151 | 4,5151 | - |
| 19. Jan. 2024 | 4,5103 | 4,5241 | 4,5001 | 4,5078 | 4,5078 | - |
| 18. Jan. 2024 | 4,4885 | 4,5068 | 4,4803 | 4,4869 | 4,4869 | - |
| 17. Jan. 2024 | 4,5169 | 4,5202 | 4,4835 | 4,5168 | 4,5168 | - |
| 16. Jan. 2024 | 4,5315 | 4,5317 | 4,5143 | 4,5318 | 4,5318 | - |
| 15. Jan. 2024 | 4,5569 | 4,5569 | 4,5285 | 4,5565 | 4,5565 | - |
| 12. Jan. 2024 | 4,5478 | 4,5680 | 4,5454 | 4,5461 | 4,5461 | - |
| 11. Jan. 2024 | 4,5540 | 4,5666 | 4,5297 | 4,5520 | 4,5520 | - |
| 10. Jan. 2024 | 4,5590 | 4,5741 | 4,5495 | 4,5598 | 4,5598 | - |
| 09. Jan. 2024 | 4,5744 | 4,5802 | 4,5563 | 4,5743 | 4,5743 | - |
| 08. Jan. 2024 | 4,5769 | 4,5855 | 4,5482 | 4,5771 | 4,5771 | - |
| 05. Jan. 2024 | 4,5683 | 4,5781 | 4,5526 | 4,5679 | 4,5679 | - |
| 04. Jan. 2024 | 4,5967 | 4,6100 | 4,5639 | 4,5967 | 4,5967 | - |
| 03. Jan. 2024 | 4,6103 | 4,6105 | 4,5830 | 4,6096 | 4,6096 | - |
| 02. Jan. 2024 | 4,5985 | 4,6216 | 4,5981 | 4,5988 | 4,5988 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
