Deutsche Märkte schließen in 45 Minuten
DAX
18.191,69 +274,41 (+1,53%) Euro Stoxx 50
5.015,01 +76,00 (+1,54%) Dow Jones 30
38.210,82 +125,02 (+0,33%) Gold
2.349,70 +7,20 (+0,31%) EUR/USD
1,0692 -0,0041 (-0,38%) Bitcoin EUR
59.976,84 +608,00 (+1,02%)
AUD/JPY (AUDJPY=X)
CCY - CCY Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
Ab 03:45PM BST. Markt geöffnet.
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 101,4060 | 102,7960 | 101,3800 | 102,6320 | 102,6320 | - |
| 25. Apr. 2024 | 100,8690 | 101,6460 | 100,8220 | 100,8690 | 100,8690 | - |
| 24. Apr. 2024 | 100,4040 | 101,0500 | 100,1720 | 100,4040 | 100,4040 | - |
| 23. Apr. 2024 | 99,8460 | 100,3940 | 99,7090 | 99,8460 | 99,8460 | - |
| 22. Apr. 2024 | 99,3510 | 99,8050 | 99,3350 | 99,3640 | 99,3640 | - |
| 19. Apr. 2024 | 99,3240 | 99,3890 | 97,7930 | 99,3240 | 99,3240 | - |
| 18. Apr. 2024 | 99,3840 | 99,5730 | 99,2120 | 99,3840 | 99,3840 | - |
| 17. Apr. 2024 | 99,1940 | 99,5270 | 99,0060 | 99,1940 | 99,1940 | - |
| 16. Apr. 2024 | 99,3380 | 99,3620 | 98,8100 | 99,3380 | 99,3380 | - |
| 15. Apr. 2024 | 99,2560 | 100,0030 | 99,2030 | 99,2560 | 99,2560 | - |
| 12. Apr. 2024 | 100,1880 | 100,1920 | 98,7530 | 100,1880 | 100,1880 | - |
| 11. Apr. 2024 | 99,5290 | 100,1830 | 99,4040 | 99,5290 | 99,5290 | - |
| 10. Apr. 2024 | 100,5960 | 100,6300 | 99,4470 | 100,5960 | 100,5960 | - |
| 09. Apr. 2024 | 100,2860 | 100,7930 | 100,2100 | 100,2860 | 100,2860 | - |
| 08. Apr. 2024 | 99,6560 | 100,3140 | 99,5250 | 99,6560 | 99,6560 | - |
| 05. Apr. 2024 | 99,6610 | 99,7990 | 99,2020 | 99,6610 | 99,6610 | - |
| 04. Apr. 2024 | 99,5560 | 100,3870 | 99,5080 | 99,5560 | 99,5560 | - |
| 03. Apr. 2024 | 98,7100 | 99,5170 | 98,5880 | 98,7100 | 98,7100 | - |
| 02. Apr. 2024 | 98,3360 | 98,8050 | 98,2500 | 98,3360 | 98,3360 | - |
| 01. Apr. 2024 | 98,8900 | 98,9450 | 98,3390 | 98,8900 | 98,8900 | - |
| 29. März 2024 | 98,6300 | 98,7840 | 98,4640 | 98,6300 | 98,6300 | - |
| 28. März 2024 | 98,6330 | 98,9220 | 98,1700 | 98,6330 | 98,6330 | - |
| 27. März 2024 | 99,0780 | 99,0690 | 98,4870 | 99,0780 | 99,0780 | - |
| 26. März 2024 | 98,9670 | 99,2390 | 98,8880 | 98,9670 | 98,9670 | - |
| 25. März 2024 | 98,5800 | 99,0410 | 98,5370 | 98,5800 | 98,5800 | - |
| 22. März 2024 | 99,6410 | 99,7010 | 98,5290 | 99,6410 | 99,6410 | - |
| 21. März 2024 | 99,4540 | 100,1610 | 99,0720 | 99,4540 | 99,4540 | - |
| 20. März 2024 | 98,5620 | 99,0160 | 98,5380 | 98,5620 | 98,5620 | - |
| 19. März 2024 | 97,8040 | 98,4800 | 97,6500 | 97,8040 | 97,8040 | - |
| 18. März 2024 | 97,6770 | 98,0390 | 97,6730 | 97,6770 | 97,6770 | - |
| 15. März 2024 | 97,5630 | 97,9500 | 97,2640 | 97,5630 | 97,5630 | - |
| 14. März 2024 | 97,8300 | 97,9280 | 97,4240 | 97,8300 | 97,8300 | - |
| 13. März 2024 | 97,5260 | 97,9260 | 97,2410 | 97,5260 | 97,5260 | - |
| 12. März 2024 | 97,0470 | 97,6690 | 97,0130 | 97,0650 | 97,0650 | - |
| 11. März 2024 | 97,2221 | 97,2930 | 96,8990 | 97,2221 | 97,2221 | - |
| 08. März 2024 | 97,9000 | 98,1420 | 97,4970 | 97,9000 | 97,9000 | - |
| 07. März 2024 | 98,0070 | 98,0300 | 97,4330 | 98,0070 | 98,0070 | - |
| 06. März 2024 | 97,5760 | 98,2050 | 97,3870 | 97,5760 | 97,5760 | - |
| 05. März 2024 | 97,9060 | 97,9520 | 97,4380 | 97,9060 | 97,9060 | - |
| 04. März 2024 | 97,9800 | 98,1390 | 97,8730 | 97,9800 | 97,9800 | - |
| 01. März 2024 | 97,5320 | 98,0770 | 97,5460 | 97,5320 | 97,5320 | - |
| 29. Feb. 2024 | 97,8380 | 97,8380 | 97,3450 | 97,8210 | 97,8210 | - |
| 28. Feb. 2024 | 98,4740 | 98,5320 | 97,8100 | 98,4740 | 98,4740 | - |
| 27. Feb. 2024 | 98,4550 | 98,6110 | 98,2080 | 98,4430 | 98,4430 | - |
| 26. Feb. 2024 | 98,7760 | 98,7760 | 98,4660 | 98,7990 | 98,7990 | - |
| 23. Feb. 2024 | 98,7000 | 99,0460 | 98,6030 | 98,7000 | 98,7000 | - |
| 22. Feb. 2024 | 98,5300 | 99,0160 | 98,3600 | 98,5300 | 98,5300 | - |
| 21. Feb. 2024 | 98,2660 | 98,5880 | 98,2500 | 98,2660 | 98,2660 | - |
| 20. Feb. 2024 | 98,1310 | 98,6030 | 98,0300 | 98,1310 | 98,1310 | - |
| 19. Feb. 2024 | 98,1420 | 98,2070 | 97,9700 | 98,1210 | 98,1210 | - |
| 16. Feb. 2024 | 97,8430 | 98,2010 | 97,7040 | 97,8430 | 97,8430 | - |
| 15. Feb. 2024 | 97,8260 | 97,8430 | 97,3260 | 97,8260 | 97,8260 | - |
| 14. Feb. 2024 | 97,2640 | 97,6920 | 97,0720 | 97,2640 | 97,2640 | - |
| 13. Feb. 2024 | 97,5420 | 97,5930 | 97,1700 | 97,5430 | 97,5430 | - |
| 12. Feb. 2024 | 97,3240 | 97,6490 | 97,1300 | 97,3240 | 97,3240 | - |
| 09. Feb. 2024 | 96,9840 | 97,4500 | 96,3930 | 96,9840 | 96,9840 | - |
| 08. Feb. 2024 | 96,5650 | 97,0270 | 96,5470 | 96,5650 | 96,5650 | - |
| 07. Feb. 2024 | 96,4700 | 96,7800 | 96,4380 | 96,4700 | 96,4700 | - |
| 06. Feb. 2024 | 96,3180 | 96,7840 | 96,2820 | 96,3180 | 96,3180 | - |
| 05. Feb. 2024 | 96,5960 | 96,7240 | 96,0850 | 96,5960 | 96,5960 | - |
| 02. Feb. 2024 | 96,2860 | 96,9160 | 96,2670 | 96,2860 | 96,2860 | - |
| 01. Feb. 2024 | 96,4450 | 96,5850 | 95,5060 | 96,4450 | 96,4450 | - |
| 31. Jan. 2024 | 97,1800 | 97,3720 | 96,4510 | 97,1800 | 97,1800 | - |
| 30. Jan. 2024 | 97,5300 | 97,5800 | 96,9280 | 97,5300 | 97,5300 | - |
| 29. Jan. 2024 | 97,4410 | 97,6950 | 97,3070 | 97,4410 | 97,4410 | - |
| 26. Jan. 2024 | 97,2370 | 97,6540 | 97,1280 | 97,2370 | 97,2370 | - |
| 25. Jan. 2024 | 97,0330 | 97,3250 | 96,9120 | 97,0330 | 97,0330 | - |
| 24. Jan. 2024 | 97,5940 | 97,5420 | 96,9100 | 97,5940 | 97,5940 | - |
| 23. Jan. 2024 | 97,3350 | 97,8040 | 97,0960 | 97,3350 | 97,3350 | - |
| 22. Jan. 2024 | 97,6830 | 97,8690 | 97,2500 | 97,6920 | 97,6920 | - |
| 19. Jan. 2024 | 97,4650 | 97,7310 | 97,2520 | 97,4650 | 97,4650 | - |
| 18. Jan. 2024 | 97,0100 | 97,2450 | 96,8350 | 97,0100 | 97,0100 | - |
| 17. Jan. 2024 | 97,0120 | 97,1340 | 96,6530 | 97,0120 | 97,0120 | - |
| 16. Jan. 2024 | 96,9580 | 97,0310 | 96,5800 | 96,9580 | 96,9580 | - |
| 15. Jan. 2024 | 97,0880 | 97,1560 | 96,9780 | 97,0810 | 97,0810 | - |
| 12. Jan. 2024 | 97,1570 | 97,4350 | 96,8770 | 97,1570 | 97,1570 | - |
| 11. Jan. 2024 | 97,6730 | 97,7830 | 97,1180 | 97,6730 | 97,6730 | - |
| 10. Jan. 2024 | 96,5470 | 97,5350 | 96,5540 | 96,5470 | 96,5470 | - |
| 09. Jan. 2024 | 96,8740 | 96,9050 | 96,1510 | 96,8740 | 96,8740 | - |
| 08. Jan. 2024 | 97,1850 | 97,2790 | 96,4670 | 97,2010 | 97,2010 | - |
| 05. Jan. 2024 | 97,0730 | 97,3660 | 96,9030 | 97,0730 | 97,0730 | - |
| 04. Jan. 2024 | 96,3040 | 97,1870 | 96,1920 | 96,3040 | 96,3040 | - |
| 03. Jan. 2024 | 96,1770 | 96,4550 | 95,8800 | 96,1770 | 96,1770 | - |
| 02. Jan. 2024 | 96,1020 | 96,6980 | 95,9280 | 96,1020 | 96,1020 | - |
| 01. Jan. 2024 | 96,2194 | 96,2300 | 95,5800 | 96,2194 | 96,2194 | - |
| 29. Dez. 2023 | 96,5400 | 96,8500 | 96,0240 | 96,5400 | 96,5400 | - |
| 28. Dez. 2023 | 96,9210 | 97,2020 | 96,1030 | 96,9210 | 96,9210 | - |
| 27. Dez. 2023 | 97,2050 | 97,5850 | 97,1400 | 97,2050 | 97,2050 | - |
| 26. Dez. 2023 | 96,7790 | 97,1030 | 96,7330 | 96,7790 | 96,7790 | - |
| 25. Dez. 2023 | 96,8338 | 97,1504 | 95,3310 | 96,8338 | 96,8338 | - |
| 22. Dez. 2023 | 96,5210 | 97,0300 | 96,3620 | 96,5210 | 96,5210 | - |
| 21. Dez. 2023 | 96,7100 | 96,7670 | 96,3290 | 96,7100 | 96,7100 | - |
| 20. Dez. 2023 | 97,2680 | 97,3810 | 96,9110 | 97,2800 | 97,2800 | - |
| 19. Dez. 2023 | 95,6690 | 97,5630 | 95,4950 | 95,6690 | 95,6690 | - |
| 18. Dez. 2023 | 95,3250 | 96,1350 | 95,2850 | 95,3250 | 95,3250 | - |
| 15. Dez. 2023 | 95,3590 | 95,4330 | 94,7350 | 95,3590 | 95,3590 | - |
| 14. Dez. 2023 | 95,1480 | 95,4920 | 94,8490 | 95,1480 | 95,1480 | - |
| 13. Dez. 2023 | 95,3690 | 95,6200 | 95,3400 | 95,3690 | 95,3690 | - |
| 12. Dez. 2023 | 95,9000 | 96,0000 | 95,3220 | 95,9000 | 95,9000 | - |
| 11. Dez. 2023 | 95,3870 | 96,1350 | 95,3190 | 95,3870 | 95,3870 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
