Deutsche Märkte geschlossen
DAX
18.711,49 -14,59 (-0,08%) Euro Stoxx 50
4.835,30 -25,48 (-0,52%) Dow Jones 30
41.572,61 -33,57 (-0,08%) Gold
2.596,90 +4,50 (+0,17%) EUR/USD
1,1126 +0,0009 (+0,08%) Bitcoin EUR
53.574,18 -1.290,29 (-2,35%)
BOC Hong Kong Holdings Ltd (BOF.BE)
Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:08AM CEST. Markt geöffnet.
Zeitraum:
18. Sept. 2023 - 18. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Sept. 2024 | 2,7320 | 2,7320 | 2,7320 | 2,7320 | 2,7320 | 165 |
| 17. Sept. 2024 | 2,7350 | 2,7350 | 2,7350 | 2,7350 | 2,7350 | - |
| 16. Sept. 2024 | 2,6690 | 2,6690 | 2,6690 | 2,6690 | 2,6690 | - |
| 13. Sept. 2024 | 2,6520 | 2,6520 | 2,6520 | 2,6520 | 2,6520 | - |
| 12. Sept. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 12. Sept. 2024 | 0.57 Dividende | |||||
| 11. Sept. 2024 | 2,6790 | 2,6790 | 2,6790 | 2,6790 | 2,1090 | - |
| 10. Sept. 2024 | 2,7040 | 2,7040 | 2,7040 | 2,7040 | 2,1287 | - |
| 09. Sept. 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,1491 | - |
| 06. Sept. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,1255 | - |
| 05. Sept. 2024 | 2,7630 | 2,7630 | 2,7630 | 2,7630 | 2,1751 | - |
| 04. Sept. 2024 | 2,7750 | 2,7750 | 2,7750 | 2,7750 | 2,1846 | - |
| 03. Sept. 2024 | 2,7520 | 2,7520 | 2,7520 | 2,7520 | 2,1665 | - |
| 02. Sept. 2024 | 2,7680 | 2,7680 | 2,7680 | 2,7680 | 2,1791 | - |
| 30. Aug. 2024 | 2,8390 | 2,8390 | 2,8390 | 2,8390 | 2,2350 | - |
| 29. Aug. 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,1177 | - |
| 28. Aug. 2024 | 2,6650 | 2,6650 | 2,6650 | 2,6650 | 2,0980 | - |
| 27. Aug. 2024 | 2,6770 | 2,6770 | 2,6770 | 2,6770 | 2,1074 | - |
| 26. Aug. 2024 | 2,6570 | 2,6570 | 2,6570 | 2,6570 | 2,0917 | - |
| 23. Aug. 2024 | 2,6650 | 2,6650 | 2,6650 | 2,6650 | 2,0980 | - |
| 22. Aug. 2024 | 2,6380 | 2,6380 | 2,6380 | 2,6380 | 2,0767 | - |
| 21. Aug. 2024 | 2,6650 | 2,6650 | 2,6650 | 2,6650 | 2,0980 | - |
| 20. Aug. 2024 | 2,7080 | 2,7080 | 2,7080 | 2,7080 | 2,1318 | - |
| 19. Aug. 2024 | 2,6740 | 2,6740 | 2,6740 | 2,6740 | 2,1051 | - |
| 16. Aug. 2024 | 2,6740 | 2,6740 | 2,6740 | 2,6740 | 2,1051 | - |
| 15. Aug. 2024 | 2,6180 | 2,6180 | 2,6180 | 2,6180 | 2,0610 | - |
| 14. Aug. 2024 | 2,5840 | 2,5840 | 2,5840 | 2,5840 | 2,0342 | - |
| 13. Aug. 2024 | 2,5790 | 2,5790 | 2,5790 | 2,5790 | 2,0303 | - |
| 12. Aug. 2024 | 2,5860 | 2,5860 | 2,5860 | 2,5860 | 2,0358 | - |
| 09. Aug. 2024 | 2,5860 | 2,5860 | 2,5860 | 2,5860 | 2,0358 | - |
| 08. Aug. 2024 | 2,5320 | 2,5320 | 2,5320 | 2,5320 | 1,9933 | - |
| 07. Aug. 2024 | 2,5710 | 2,5710 | 2,5710 | 2,5710 | 2,0240 | - |
| 06. Aug. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 1,9996 | - |
| 05. Aug. 2024 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | 1,9799 | - |
| 02. Aug. 2024 | 2,6090 | 2,6090 | 2,6090 | 2,6090 | 2,0539 | - |
| 01. Aug. 2024 | 2,6340 | 2,6340 | 2,6340 | 2,6340 | 2,0736 | - |
| 31. Juli 2024 | 2,6940 | 2,6940 | 2,6940 | 2,6940 | 2,1208 | - |
| 30. Juli 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,1491 | - |
| 29. Juli 2024 | 2,7560 | 2,7560 | 2,7560 | 2,7560 | 2,1696 | - |
| 26. Juli 2024 | 2,7120 | 2,7120 | 2,7120 | 2,7120 | 2,1350 | - |
| 25. Juli 2024 | 2,7080 | 2,7080 | 2,7080 | 2,7080 | 2,1318 | - |
| 24. Juli 2024 | 2,7230 | 2,7230 | 2,7230 | 2,7230 | 2,1436 | - |
| 23. Juli 2024 | 2,7080 | 2,7080 | 2,7080 | 2,7080 | 2,1318 | - |
| 22. Juli 2024 | 2,6670 | 2,6670 | 2,6670 | 2,6670 | 2,0996 | - |
| 19. Juli 2024 | 2,6370 | 2,6370 | 2,6370 | 2,6370 | 2,0759 | - |
| 18. Juli 2024 | 2,6550 | 2,6550 | 2,6550 | 2,6550 | 2,0901 | - |
| 17. Juli 2024 | 2,6580 | 2,6580 | 2,6580 | 2,6580 | 2,0925 | - |
| 16. Juli 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,0862 | - |
| 15. Juli 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,1255 | - |
| 12. Juli 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,1413 | - |
| 11. Juli 2024 | 2,6790 | 2,6790 | 2,6790 | 2,6790 | 2,1090 | - |
| 10. Juli 2024 | 2,6530 | 2,6530 | 2,6530 | 2,6530 | 2,0885 | - |
| 09. Juli 2024 | 2,6630 | 2,6630 | 2,6630 | 2,6630 | 2,0964 | - |
| 08. Juli 2024 | 2,6240 | 2,6240 | 2,6240 | 2,6240 | 2,0657 | - |
| 05. Juli 2024 | 2,6770 | 2,6770 | 2,6770 | 2,6770 | 2,1074 | - |
| 04. Juli 2024 | 2,7330 | 2,7330 | 2,7330 | 2,7330 | 2,1515 | - |
| 03. Juli 2024 | 2,7320 | 2,7320 | 2,7320 | 2,7320 | 2,1507 | - |
| 02. Juli 2024 | 2,7220 | 2,7220 | 2,7220 | 2,7220 | 2,1429 | - |
| 02. Juli 2024 | 1.145 Dividende | |||||
| 01. Juli 2024 | 2,8460 | 2,8460 | 2,8460 | 2,8460 | 1,3391 | - |
| 28. Juni 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 1,3457 | - |
| 27. Juni 2024 | 2,8290 | 2,8290 | 2,8290 | 2,8290 | 1,3311 | - |
| 26. Juni 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 1,3410 | - |
| 25. Juni 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 1,3457 | - |
| 24. Juni 2024 | 2,8230 | 2,8230 | 2,8230 | 2,8230 | 1,3283 | - |
| 21. Juni 2024 | 2,8550 | 2,8550 | 2,8550 | 2,8550 | 1,3433 | - |
| 20. Juni 2024 | 2,8910 | 2,8910 | 2,8910 | 2,8910 | 1,3603 | - |
| 19. Juni 2024 | 2,9070 | 2,9070 | 2,9070 | 2,9070 | 1,3678 | - |
| 18. Juni 2024 | 2,8630 | 2,8630 | 2,8630 | 2,8630 | 1,3471 | - |
| 17. Juni 2024 | 2,8780 | 2,8780 | 2,8780 | 2,8780 | 1,3541 | - |
| 14. Juni 2024 | 2,9090 | 2,9090 | 2,9090 | 2,9090 | 1,3687 | - |
| 13. Juni 2024 | 2,8410 | 2,8410 | 2,8410 | 2,8410 | 1,3367 | - |
| 12. Juni 2024 | 2,8720 | 2,8720 | 2,8720 | 2,8720 | 1,3513 | - |
| 11. Juni 2024 | 2,9030 | 2,9030 | 2,9030 | 2,9030 | 1,3659 | - |
| 10. Juni 2024 | 2,8780 | 2,8780 | 2,8780 | 2,8780 | 1,3541 | - |
| 07. Juni 2024 | 2,8890 | 2,8890 | 2,8890 | 2,8890 | 1,3593 | - |
| 06. Juni 2024 | 2,8810 | 2,8810 | 2,8810 | 2,8810 | 1,3556 | - |
| 05. Juni 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 1,3598 | - |
| 04. Juni 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 1,3645 | - |
| 03. Juni 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 1,3739 | - |
| 31. Mai 2024 | 2,8750 | 2,8750 | 2,8750 | 2,8750 | 1,3527 | - |
| 30. Mai 2024 | 2,8720 | 2,8720 | 2,8720 | 2,8720 | 1,3513 | - |
| 29. Mai 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 1,3645 | - |
| 28. Mai 2024 | 2,9640 | 2,9640 | 2,9640 | 2,9640 | 1,3946 | - |
| 27. Mai 2024 | 2,9680 | 2,9680 | 2,9680 | 2,9680 | 1,3965 | - |
| 24. Mai 2024 | 2,9270 | 2,9270 | 2,9270 | 2,9270 | 1,3772 | - |
| 23. Mai 2024 | 2,9610 | 2,9610 | 2,9610 | 2,9610 | 1,3932 | - |
| 22. Mai 2024 | 2,9880 | 2,9880 | 2,9880 | 2,9880 | 1,4059 | - |
| 21. Mai 2024 | 3,0070 | 3,0070 | 3,0070 | 3,0070 | 1,4148 | - |
| 20. Mai 2024 | 3,0310 | 3,0310 | 3,0310 | 3,0310 | 1,4261 | - |
| 17. Mai 2024 | 3,0060 | 3,0060 | 3,0060 | 3,0060 | 1,4144 | - |
| 16. Mai 2024 | 3,0180 | 3,0180 | 3,0180 | 3,0180 | 1,4200 | - |
| 15. Mai 2024 | 2,9470 | 2,9470 | 2,9470 | 2,9470 | 1,3866 | - |
| 14. Mai 2024 | 2,9520 | 2,9520 | 2,9520 | 2,9520 | 1,3890 | - |
| 13. Mai 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 1,3843 | - |
| 10. Mai 2024 | 2,9540 | 2,9540 | 2,9540 | 2,9540 | 1,3899 | - |
| 09. Mai 2024 | 2,8370 | 2,8370 | 2,8370 | 2,8370 | 1,3349 | - |
| 08. Mai 2024 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | 1,3292 | - |
| 07. Mai 2024 | 2,8490 | 2,8490 | 2,8490 | 2,8490 | 1,3405 | - |
| 06. Mai 2024 | 2,8440 | 2,8440 | 2,8440 | 2,8440 | 1,3381 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
