Deutsche Märkte öffnen in 3 Stunden 21 Minuten
Nikkei 225
37.935,58 +780,25 (+2,10%) Dow Jones 30
42.025,19 +522,09 (+1,26%) Bitcoin EUR
56.707,36 +1.089,36 (+1,96%) XRP EUR
0,52 -0,00 (-0,35%) Nasdaq Compositive
18.013,98 +440,68 (+2,51%) S&P 500
5.713,64 +95,38 (+1,70%)
BTCS Inc. (BIC.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:10AM CEST
Zeitraum:
20. Sept. 2023 - 20. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Sept. 2024 | 0,9720 | 0,9720 | 0,9720 | 0,9720 | 0,9720 | - |
| 18. Sept. 2024 | 0,9680 | 0,9680 | 0,9680 | 0,9680 | 0,9680 | - |
| 17. Sept. 2024 | 0,9760 | 0,9760 | 0,9760 | 0,9760 | 0,9760 | - |
| 16. Sept. 2024 | 0,9760 | 0,9760 | 0,9760 | 0,9760 | 0,9760 | - |
| 13. Sept. 2024 | 0,9340 | 0,9340 | 0,9340 | 0,9340 | 0,9340 | - |
| 12. Sept. 2024 | 0,9260 | 0,9260 | 0,9260 | 0,9260 | 0,9260 | - |
| 11. Sept. 2024 | 0,9140 | 0,9140 | 0,9140 | 0,9140 | 0,9140 | - |
| 10. Sept. 2024 | 0,8980 | 0,9000 | 0,8980 | 0,9000 | 0,9000 | - |
| 09. Sept. 2024 | 0,9040 | 0,9040 | 0,9040 | 0,9040 | 0,9040 | - |
| 06. Sept. 2024 | 0,8980 | 0,9480 | 0,8980 | 0,9480 | 0,9480 | 428 |
| 05. Sept. 2024 | 0,8980 | 0,8980 | 0,8980 | 0,8980 | 0,8980 | - |
| 04. Sept. 2024 | 0,8580 | 0,8580 | 0,8580 | 0,8580 | 0,8580 | - |
| 03. Sept. 2024 | 1,0150 | 1,0150 | 1,0150 | 1,0150 | 1,0150 | - |
| 02. Sept. 2024 | 1,0150 | 1,0150 | 1,0150 | 1,0150 | 1,0150 | - |
| 30. Aug. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 29. Aug. 2024 | 1,0150 | 1,0650 | 1,0150 | 1,0650 | 1,0650 | - |
| 28. Aug. 2024 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | - |
| 27. Aug. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 26. Aug. 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | - |
| 23. Aug. 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | - |
| 22. Aug. 2024 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | - |
| 21. Aug. 2024 | 1,0150 | 1,0150 | 1,0150 | 1,0150 | 1,0150 | - |
| 20. Aug. 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | - |
| 19. Aug. 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | - |
| 16. Aug. 2024 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | - |
| 15. Aug. 2024 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | - |
| 14. Aug. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 13. Aug. 2024 | 1,1000 | 1,1050 | 1,1000 | 1,1050 | 1,1050 | - |
| 12. Aug. 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | - |
| 09. Aug. 2024 | 1,1800 | 1,1800 | 1,1750 | 1,1750 | 1,1750 | - |
| 08. Aug. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 07. Aug. 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | - |
| 06. Aug. 2024 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | - |
| 05. Aug. 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | - |
| 02. Aug. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 01. Aug. 2024 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | - |
| 31. Juli 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | - |
| 30. Juli 2024 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | - |
| 29. Juli 2024 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | - |
| 26. Juli 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 25. Juli 2024 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | - |
| 24. Juli 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 23. Juli 2024 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | - |
| 22. Juli 2024 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | - |
| 19. Juli 2024 | 1,4250 | 1,4400 | 1,4200 | 1,4400 | 1,4400 | 850 |
| 18. Juli 2024 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | - |
| 17. Juli 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 16. Juli 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 15. Juli 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 12. Juli 2024 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | - |
| 11. Juli 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 10. Juli 2024 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
| 09. Juli 2024 | 1,2600 | 1,2750 | 1,2600 | 1,2750 | 1,2750 | 500 |
| 08. Juli 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 05. Juli 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 04. Juli 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 03. Juli 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | - |
| 02. Juli 2024 | 1,3350 | 1,3500 | 1,3350 | 1,3500 | 1,3500 | 100 |
| 01. Juli 2024 | 1,2500 | 1,3250 | 1,2500 | 1,3250 | 1,3250 | - |
| 28. Juni 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | - |
| 27. Juni 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 26. Juni 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | - |
| 25. Juni 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 24. Juni 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 21. Juni 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 20. Juni 2024 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | - |
| 19. Juni 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 18. Juni 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | - |
| 17. Juni 2024 | 1,3250 | 1,3650 | 1,3050 | 1,3650 | 1,3650 | 300 |
| 14. Juni 2024 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | - |
| 13. Juni 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1.000 |
| 12. Juni 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 11. Juni 2024 | 1,3550 | 1,3550 | 1,3500 | 1,3500 | 1,3500 | 1.000 |
| 10. Juni 2024 | 1,3350 | 1,3400 | 1,3350 | 1,3400 | 1,3400 | 500 |
| 07. Juni 2024 | 1,3750 | 1,3950 | 1,3750 | 1,3950 | 1,3950 | 500 |
| 06. Juni 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 05. Juni 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 04. Juni 2024 | 1,4650 | 1,5450 | 1,4650 | 1,5100 | 1,5100 | 1 |
| 03. Juni 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 31. Mai 2024 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | - |
| 30. Mai 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 29. Mai 2024 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | - |
| 28. Mai 2024 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | - |
| 27. Mai 2024 | 1,5200 | 1,6000 | 1,5200 | 1,6000 | 1,6000 | 200 |
| 24. Mai 2024 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | - |
| 23. Mai 2024 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | - |
| 22. Mai 2024 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | - |
| 21. Mai 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 20. Mai 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 17. Mai 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 16. Mai 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 15. Mai 2024 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | - |
| 14. Mai 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 13. Mai 2024 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | - |
| 10. Mai 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | - |
| 09. Mai 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 08. Mai 2024 | 1,3950 | 1,4750 | 1,3950 | 1,4750 | 1,4750 | 100 |
| 07. Mai 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 06. Mai 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | - |
| 03. Mai 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
