Deutsche Märkte öffnen in 2 Stunden 34 Minuten
Nikkei 225
36.550,22 -283,05 (-0,77%) Dow Jones 30
41.096,77 +235,06 (+0,58%) Bitcoin EUR
52.276,54 -392,08 (-0,74%) XRP EUR
0,51 +0,02 (+4,36%) Nasdaq Compositive
17.569,68 +174,14 (+1,00%) S&P 500
5.595,76 +41,63 (+0,75%)
Avalanche EUR (AVAX-EUR)
CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
Ab 04:24AM UTC. Markt geöffnet.
Zeitraum:
13. Sept. 2023 - 13. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 13. Sept. 2024 | 21,69 | 21,71 | 21,38 | 21,40 | 21,40 | 170.246.240 |
| 12. Sept. 2024 | 22,11 | 22,22 | 20,84 | 21,16 | 21,16 | 217.196.594 |
| 11. Sept. 2024 | 21,62 | 22,26 | 21,38 | 22,10 | 22,10 | 187.839.504 |
| 10. Sept. 2024 | 20,94 | 22,00 | 20,91 | 21,62 | 21,62 | 258.213.550 |
| 09. Sept. 2024 | 19,65 | 21,16 | 19,61 | 20,94 | 20,94 | 213.266.599 |
| 08. Sept. 2024 | 19,07 | 19,82 | 19,00 | 19,65 | 19,65 | 125.195.623 |
| 07. Sept. 2024 | 19,23 | 19,94 | 18,53 | 19,07 | 19,07 | 275.719.269 |
| 06. Sept. 2024 | 19,77 | 20,01 | 19,13 | 19,23 | 19,23 | 143.716.280 |
| 05. Sept. 2024 | 19,35 | 20,09 | 18,73 | 19,77 | 19,77 | 201.126.621 |
| 04. Sept. 2024 | 20,21 | 20,50 | 19,35 | 19,35 | 19,35 | 156.855.984 |
| 03. Sept. 2024 | 19,42 | 20,35 | 19,38 | 20,21 | 20,21 | 166.559.757 |
| 02. Sept. 2024 | 20,61 | 20,63 | 19,22 | 19,42 | 19,42 | 204.411.435 |
| 01. Sept. 2024 | 21,05 | 21,11 | 20,39 | 20,61 | 20,61 | 109.185.717 |
| 31. Aug. 2024 | 20,67 | 21,27 | 20,16 | 21,05 | 21,05 | 219.177.100 |
| 30. Aug. 2024 | 21,09 | 22,26 | 20,59 | 20,67 | 20,67 | 247.662.201 |
| 29. Aug. 2024 | 21,56 | 22,28 | 20,90 | 21,09 | 21,09 | 299.624.186 |
| 28. Aug. 2024 | 23,25 | 23,99 | 21,28 | 21,56 | 21,56 | 287.454.481 |
| 27. Aug. 2024 | 24,10 | 24,31 | 23,23 | 23,25 | 23,25 | 271.784.348 |
| 26. Aug. 2024 | 24,27 | 24,70 | 23,43 | 24,10 | 24,10 | 272.717.407 |
| 25. Aug. 2024 | 23,67 | 24,99 | 23,42 | 24,27 | 24,27 | 303.800.081 |
| 24. Aug. 2024 | 22,73 | 24,07 | 22,70 | 23,67 | 23,67 | 434.819.860 |
| 23. Aug. 2024 | 21,09 | 22,73 | 20,73 | 22,73 | 22,73 | 307.888.888 |
| 22. Aug. 2024 | 20,00 | 21,31 | 20,00 | 21,09 | 21,09 | 263.148.244 |
| 21. Aug. 2024 | 19,15 | 20,45 | 19,13 | 20,15 | 20,15 | 254.787.352 |
| 20. Aug. 2024 | 18,88 | 19,16 | 18,49 | 19,15 | 19,15 | 149.165.478 |
| 19. Aug. 2024 | 18,74 | 19,49 | 18,64 | 18,88 | 18,88 | 137.023.384 |
| 18. Aug. 2024 | 18,49 | 18,74 | 18,37 | 18,74 | 18,74 | 91.650.465 |
| 17. Aug. 2024 | 18,36 | 18,76 | 18,06 | 18,49 | 18,49 | 165.446.592 |
| 16. Aug. 2024 | 19,05 | 19,20 | 18,13 | 18,36 | 18,36 | 219.651.948 |
| 15. Aug. 2024 | 19,47 | 19,83 | 18,90 | 19,05 | 19,05 | 163.416.563 |
| 14. Aug. 2024 | 19,47 | 19,69 | 18,90 | 19,47 | 19,47 | 172.504.748 |
| 13. Aug. 2024 | 18,72 | 19,82 | 18,67 | 19,47 | 19,47 | 221.172.560 |
| 12. Aug. 2024 | 19,76 | 20,45 | 18,72 | 18,72 | 18,72 | 173.590.868 |
| 11. Aug. 2024 | 19,93 | 20,16 | 19,63 | 19,76 | 19,76 | 122.483.107 |
| 10. Aug. 2024 | 20,83 | 20,86 | 19,55 | 19,93 | 19,93 | 217.265.461 |
| 09. Aug. 2024 | 18,15 | 20,85 | 17,95 | 20,83 | 20,83 | 271.704.333 |
| 08. Aug. 2024 | 19,11 | 19,88 | 18,07 | 18,15 | 18,15 | 261.389.544 |
| 07. Aug. 2024 | 17,85 | 19,62 | 17,85 | 19,11 | 19,11 | 322.190.278 |
| 06. Aug. 2024 | 19,46 | 19,56 | 15,90 | 17,85 | 17,85 | 901.479.205 |
| 05. Aug. 2024 | 20,78 | 21,00 | 18,93 | 19,46 | 19,46 | 248.221.411 |
| 04. Aug. 2024 | 21,61 | 22,05 | 20,38 | 20,78 | 20,78 | 248.060.656 |
| 03. Aug. 2024 | 23,85 | 23,97 | 21,46 | 21,61 | 21,61 | 298.109.804 |
| 02. Aug. 2024 | 23,76 | 23,91 | 22,37 | 23,85 | 23,85 | 275.295.826 |
| 01. Aug. 2024 | 24,35 | 24,77 | 23,52 | 23,76 | 23,76 | 253.267.105 |
| 31. Juli 2024 | 25,03 | 25,21 | 24,16 | 24,35 | 24,35 | 216.007.758 |
| 30. Juli 2024 | 25,25 | 26,58 | 25,03 | 25,03 | 25,03 | 319.483.308 |
| 29. Juli 2024 | 25,83 | 25,90 | 25,01 | 25,25 | 25,25 | 172.255.503 |
| 28. Juli 2024 | 26,41 | 27,13 | 25,51 | 25,83 | 25,83 | 271.000.159 |
| 27. Juli 2024 | 25,12 | 26,52 | 25,06 | 26,40 | 26,40 | 317.384.372 |
| 26. Juli 2024 | 26,20 | 26,34 | 24,29 | 25,12 | 25,12 | 368.705.799 |
| 25. Juli 2024 | 27,50 | 28,14 | 26,12 | 26,20 | 26,20 | 413.051.832 |
| 24. Juli 2024 | 29,26 | 29,94 | 27,21 | 27,50 | 27,50 | 437.211.736 |
| 23. Juli 2024 | 29,92 | 30,19 | 28,86 | 29,26 | 29,26 | 458.313.007 |
| 22. Juli 2024 | 26,75 | 30,26 | 26,29 | 29,92 | 29,92 | 695.872.970 |
| 21. Juli 2024 | 25,88 | 26,78 | 25,59 | 26,75 | 26,75 | 226.839.013 |
| 20. Juli 2024 | 24,90 | 26,08 | 24,55 | 25,88 | 25,88 | 310.298.782 |
| 19. Juli 2024 | 24,91 | 25,53 | 24,48 | 24,90 | 24,90 | 248.572.018 |
| 18. Juli 2024 | 25,71 | 26,59 | 24,91 | 24,91 | 24,91 | 333.078.849 |
| 17. Juli 2024 | 25,55 | 26,82 | 24,35 | 25,71 | 25,71 | 434.820.896 |
| 16. Juli 2024 | 24,23 | 25,59 | 24,18 | 25,56 | 25,56 | 328.568.220 |
| 15. Juli 2024 | 23,69 | 24,48 | 23,50 | 24,22 | 24,22 | 231.355.357 |
| 14. Juli 2024 | 23,78 | 24,08 | 23,42 | 23,69 | 23,69 | 241.008.901 |
| 13. Juli 2024 | 23,20 | 23,87 | 22,89 | 23,78 | 23,78 | 224.380.367 |
| 12. Juli 2024 | 23,79 | 24,15 | 23,08 | 23,20 | 23,20 | 278.320.178 |
| 11. Juli 2024 | 24,43 | 25,31 | 23,68 | 23,79 | 23,79 | 236.023.841 |
| 10. Juli 2024 | 23,29 | 24,48 | 22,90 | 24,43 | 24,43 | 322.972.535 |
| 09. Juli 2024 | 23,75 | 25,06 | 22,78 | 23,29 | 23,29 | 422.840.533 |
| 08. Juli 2024 | 25,31 | 25,32 | 23,59 | 23,74 | 23,74 | 227.915.297 |
| 07. Juli 2024 | 23,17 | 25,43 | 23,02 | 25,32 | 25,32 | 232.077.961 |
| 06. Juli 2024 | 22,60 | 23,42 | 20,45 | 23,17 | 23,17 | 562.835.177 |
| 05. Juli 2024 | 24,55 | 24,68 | 22,56 | 22,61 | 22,61 | 494.491.426 |
| 04. Juli 2024 | 26,65 | 26,88 | 24,52 | 24,55 | 24,55 | 315.160.668 |
| 03. Juli 2024 | 26,84 | 26,87 | 26,21 | 26,65 | 26,65 | 232.811.123 |
| 02. Juli 2024 | 27,34 | 27,91 | 26,84 | 26,84 | 26,84 | 276.575.463 |
| 01. Juli 2024 | 25,86 | 27,43 | 25,57 | 27,35 | 27,35 | 237.715.560 |
| 30. Juni 2024 | 26,02 | 26,67 | 25,73 | 25,86 | 25,86 | 178.445.561 |
| 29. Juni 2024 | 26,05 | 27,03 | 25,89 | 26,02 | 26,02 | 306.192.662 |
| 28. Juni 2024 | 24,16 | 26,43 | 23,73 | 26,05 | 26,05 | 335.905.686 |
| 27. Juni 2024 | 23,72 | 24,91 | 23,63 | 24,16 | 24,16 | 319.580.382 |
| 26. Juni 2024 | 23,14 | 24,05 | 22,94 | 23,72 | 23,72 | 224.569.449 |
| 25. Juni 2024 | 23,44 | 23,56 | 22,03 | 23,14 | 23,14 | 420.916.160 |
| 24. Juni 2024 | 23,96 | 24,29 | 22,63 | 23,44 | 23,44 | 363.408.814 |
| 23. Juni 2024 | 25,67 | 25,69 | 23,06 | 23,96 | 23,96 | 531.681.503 |
| 22. Juni 2024 | 25,73 | 26,11 | 25,23 | 25,67 | 25,67 | 214.284.971 |
| 21. Juni 2024 | 25,02 | 26,89 | 24,88 | 25,73 | 25,73 | 276.174.277 |
| 20. Juni 2024 | 24,79 | 25,67 | 24,60 | 25,02 | 25,02 | 199.957.029 |
| 19. Juni 2024 | 26,51 | 26,53 | 23,66 | 24,79 | 24,79 | 418.274.514 |
| 18. Juni 2024 | 28,07 | 28,31 | 25,58 | 26,52 | 26,52 | 300.415.915 |
| 17. Juni 2024 | 27,98 | 28,40 | 27,74 | 28,07 | 28,07 | 171.006.322 |
| 16. Juni 2024 | 28,25 | 28,56 | 27,93 | 27,98 | 27,98 | 149.506.215 |
| 15. Juni 2024 | 28,85 | 30,02 | 27,39 | 28,25 | 28,25 | 350.319.984 |
| 14. Juni 2024 | 30,77 | 30,88 | 28,81 | 28,86 | 28,86 | 268.373.335 |
| 13. Juni 2024 | 29,37 | 31,32 | 28,74 | 30,77 | 30,77 | 364.185.719 |
| 12. Juni 2024 | 29,99 | 30,07 | 28,56 | 29,37 | 29,37 | 402.152.791 |
| 11. Juni 2024 | 30,59 | 31,03 | 29,79 | 29,99 | 29,99 | 314.964.378 |
| 10. Juni 2024 | 29,88 | 30,56 | 29,70 | 30,59 | 30,59 | 209.287.017 |
| 09. Juni 2024 | 31,00 | 31,18 | 29,61 | 29,88 | 29,88 | 262.114.895 |
| 08. Juni 2024 | 32,97 | 34,06 | 29,28 | 31,00 | 31,00 | 591.840.011 |
| 07. Juni 2024 | 33,59 | 34,13 | 32,85 | 32,97 | 32,97 | 264.779.126 |
| 06. Juni 2024 | 33,15 | 33,93 | 33,12 | 33,59 | 33,59 | 311.667.931 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
