Deutsche Märkte schließen in 6 Stunden 20 Minuten

BinanceCoin EUR (BNB-EUR)

CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
425,35-4,05 (-0,94%)
Ab 10:09AM BST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Okt. 2021407,29427,72405,79425,35425,352.642.598.912
21. Okt. 2021430,25432,78401,62405,39405,392.651.085.083
20. Okt. 2021419,52433,58414,46429,97429,971.622.326.307
19. Okt. 2021417,70426,63413,61419,61419,611.585.494.331
18. Okt. 2021406,08419,89403,78417,71417,711.721.968.114
17. Okt. 2021401,49407,16392,83405,83405,831.419.767.511
16. Okt. 2021408,63416,87399,59401,43401,431.641.496.099
15. Okt. 2021407,75410,99391,17408,37408,372.417.767.683
14. Okt. 2021405,75416,01398,37407,25407,252.145.575.507
13. Okt. 2021385,41406,69376,11405,93405,934.440.145.418
12. Okt. 2021357,89384,95339,74384,95384,952.725.178.981
11. Okt. 2021349,77365,95346,76357,87357,871.275.060.218
10. Okt. 2021364,55364,77348,33350,24350,241.242.534.024
09. Okt. 2021361,96368,20360,29364,34364,341.214.207.457
08. Okt. 2021379,32382,15360,00362,26362,262.314.848.770
07. Okt. 2021376,42389,14367,15379,57379,571.698.160.801
06. Okt. 2021381,52381,68360,07376,80376,801.736.328.713
05. Okt. 2021366,91382,84365,04381,78381,781.316.701.165
04. Okt. 2021370,98371,04355,44366,51366,511.417.982.802
03. Okt. 2021368,60377,01363,93370,91370,911.267.279.723
02. Okt. 2021363,53377,88354,53369,24369,241.501.591.602
01. Okt. 2021334,92365,14330,07363,68363,681.865.191.626
30. Sept. 2021317,03335,25316,08334,42334,421.551.970.949
29. Sept. 2021285,29322,87283,64317,21317,212.056.484.440
28. Sept. 2021287,12294,87282,68284,98284,981.107.577.089
27. Sept. 2021294,00304,75287,10287,45287,451.288.550.237
26. Sept. 2021298,53300,75273,35293,60293,601.670.711.444
25. Sept. 2021303,23307,70293,68298,53298,531.184.686.567
24. Sept. 2021326,92328,05286,20303,16303,161.775.647.940
23. Sept. 2021324,42327,64315,51326,93326,931.342.735.903
22. Sept. 2021293,16324,99292,43324,66324,661.436.522.241
21. Sept. 2021310,44320,02289,08293,90293,901.744.589.059
20. Sept. 2021348,28349,33305,03308,66308,661.998.902.577
19. Sept. 2021350,17357,48344,30348,25348,251.059.999.320
18. Sept. 2021346,66358,18342,64350,34350,341.117.483.498
17. Sept. 2021360,74361,92342,71346,80346,801.293.483.789
16. Sept. 2021364,92366,82353,67360,95360,951.462.820.739
15. Sept. 2021351,19369,35347,59365,03365,031.555.838.237
14. Sept. 2021338,04351,06335,68350,97350,971.354.339.649
13. Sept. 2021352,86355,07326,41337,91337,911.858.457.919
12. Sept. 2021343,13356,51336,90352,76352,761.415.433.339
11. Sept. 2021339,75351,56338,81343,24343,241.326.529.911
10. Sept. 2021356,27371,29333,59340,05340,051.953.090.083
09. Sept. 2021343,16368,14342,11356,27356,272.023.032.732
08. Sept. 2021352,84359,16325,04351,23351,232.488.317.114
07. Sept. 2021417,77424,74314,32352,49352,493.775.329.551
06. Sept. 2021424,64428,24411,90417,68417,681.858.274.190
05. Sept. 2021418,82425,16411,89424,57424,571.598.289.947
04. Sept. 2021411,15429,22408,85419,13419,131.944.082.051
03. Sept. 2021407,41415,83399,94411,32411,321.727.008.189
02. Sept. 2021413,68426,06404,51407,55407,551.957.545.118
01. Sept. 2021393,12413,86386,20413,86413,861.945.352.079
31. Aug. 2021390,47403,67383,53393,24393,242.013.582.354
30. Aug. 2021407,08407,84388,37389,51389,511.701.369.080
29. Aug. 2021412,20420,23404,57407,07407,071.494.713.478
28. Aug. 2021419,38421,25409,76412,19412,191.421.521.491
27. Aug. 2021407,22419,67398,46419,23419,232.173.151.586
26. Aug. 2021427,74440,84401,41407,54407,542.788.881.613
25. Aug. 2021401,78430,56400,43427,09427,092.794.136.601
24. Aug. 2021425,92429,21393,10401,26401,262.534.236.991
23. Aug. 2021383,95433,55382,77425,64425,643.284.556.079
22. Aug. 2021384,05391,90375,45383,90383,901.561.824.025
21. Aug. 2021388,99393,48380,42383,79383,791.812.995.269
20. Aug. 2021369,11391,21361,28388,82388,822.095.276.053
19. Aug. 2021338,80369,28335,29369,12369,122.183.295.864
18. Aug. 2021343,21352,32331,09340,30340,301.955.168.561
17. Aug. 2021353,24370,30341,59343,24343,242.197.047.351
16. Aug. 2021351,33370,55348,67354,43354,432.224.878.279
15. Aug. 2021346,70351,76336,43351,53351,531.548.340.832
14. Aug. 2021348,22355,13339,72346,75346,751.715.238.331
13. Aug. 2021328,95348,55326,59348,36348,361.461.645.149
12. Aug. 2021333,34345,90317,34328,75328,751.889.150.232
11. Aug. 2021317,49348,05316,79333,64333,642.165.470.754
10. Aug. 2021301,98320,68297,59317,37317,371.834.919.304
09. Aug. 2021291,05303,84283,91302,42302,421.404.406.578
08. Aug. 2021302,88305,83286,68291,17291,171.316.948.157
07. Aug. 2021291,07305,84289,55302,43302,431.617.815.815
06. Aug. 2021285,58295,03280,95290,86290,861.380.599.038
05. Aug. 2021282,91287,37273,55285,52285,521.310.815.436
04. Aug. 2021272,56284,62270,06282,92282,921.080.640.101
03. Aug. 2021278,65281,85267,56271,92271,921.150.450.756
02. Aug. 2021280,59284,49275,06278,85278,851.135.673.027
01. Aug. 2021280,01292,76277,60281,06281,061.507.255.728
31. Juli 2021271,79284,84267,71281,07281,071.447.698.744
30. Juli 2021266,62273,78257,94272,10272,101.338.913.134
29. Juli 2021264,75268,85261,01266,35266,351.164.290.079
28. Juli 2021265,67269,64260,93264,59264,591.373.203.269
27. Juli 2021257,63269,49252,87265,29265,291.582.102.226
26. Juli 2021257,14278,35255,09257,93257,932.178.825.694
25. Juli 2021256,43258,30248,82256,89256,891.147.986.167
24. Juli 2021254,04261,52251,55256,62256,621.397.220.001
23. Juli 2021249,40255,72239,31254,24254,241.571.337.058
22. Juli 2021248,56253,66243,91249,43249,431.270.009.010
21. Juli 2021224,50253,42221,83248,04248,041.659.917.770
20. Juli 2021237,93240,09216,82224,74224,741.544.314.764
19. Juli 2021255,89257,23237,25237,47237,471.284.561.821
18. Juli 2021254,63261,84254,10256,07256,071.062.276.356
17. Juli 2021256,61259,65250,21254,54254,541.099.926.646
16. Juli 2021267,27273,61255,77256,65256,651.430.033.915
15. Juli 2021261,55273,61254,78266,89266,891.898.236.531
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...