Deutsche Märkte öffnen in 7 Stunden 58 Minuten
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.629,18 +507,99 (+0,79%) CMC Crypto 200
1.522,06 +33,52 (+2,25%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
BOC Hong Kong (Holdings) Limited (BOF.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 09:50PM CEST
Zeitraum:
22. Mai 2023 - 22. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. Mai 2024 | 3,0210 | 3,0210 | 3,0030 | 3,0030 | 3,0030 | 7.000 |
| 20. Mai 2024 | 2,9810 | 2,9810 | 2,9810 | 2,9810 | 2,9810 | - |
| 17. Mai 2024 | 2,9770 | 2,9770 | 2,9770 | 2,9770 | 2,9770 | - |
| 16. Mai 2024 | 2,9650 | 3,0010 | 2,9650 | 3,0010 | 3,0010 | - |
| 15. Mai 2024 | 2,9070 | 2,9070 | 2,9070 | 2,9070 | 2,9070 | - |
| 14. Mai 2024 | 2,9400 | 2,9470 | 2,9400 | 2,9470 | 2,9470 | 7.000 |
| 13. Mai 2024 | 2,9090 | 2,9090 | 2,9090 | 2,9090 | 2,9090 | - |
| 10. Mai 2024 | 3,0260 | 3,0260 | 2,9560 | 2,9560 | 2,9560 | 200 |
| 09. Mai 2024 | 2,8210 | 2,8210 | 2,8210 | 2,8210 | 2,8210 | - |
| 08. Mai 2024 | 2,7850 | 2,8610 | 2,7850 | 2,8610 | 2,8610 | - |
| 07. Mai 2024 | 2,8510 | 2,8520 | 2,8510 | 2,8520 | 2,8520 | - |
| 06. Mai 2024 | 2,8110 | 2,8110 | 2,8110 | 2,8110 | 2,8110 | - |
| 03. Mai 2024 | 2,8250 | 2,8590 | 2,8250 | 2,8590 | 2,8590 | - |
| 02. Mai 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 3.000 |
| 30. Apr. 2024 | 2,8810 | 2,8810 | 2,8450 | 2,8450 | 2,8450 | - |
| 29. Apr. 2024 | 2,8810 | 2,8810 | 2,8510 | 2,8510 | 2,8510 | 18 |
| 26. Apr. 2024 | 2,7480 | 2,8070 | 2,7480 | 2,8070 | 2,8070 | - |
| 25. Apr. 2024 | 2,7640 | 2,7840 | 2,7640 | 2,7840 | 2,7840 | - |
| 24. Apr. 2024 | 2,7220 | 2,7580 | 2,7220 | 2,7580 | 2,7580 | - |
| 23. Apr. 2024 | 2,7310 | 2,7710 | 2,7310 | 2,7710 | 2,7710 | - |
| 22. Apr. 2024 | 2,6800 | 2,7320 | 2,6800 | 2,7320 | 2,7320 | - |
| 19. Apr. 2024 | 2,6430 | 2,6930 | 2,6430 | 2,6930 | 2,6930 | - |
| 18. Apr. 2024 | 2,6910 | 2,6910 | 2,6910 | 2,6910 | 2,6910 | - |
| 17. Apr. 2024 | 2,6300 | 2,6630 | 2,6300 | 2,6630 | 2,6630 | - |
| 16. Apr. 2024 | 2,6160 | 2,6760 | 2,6160 | 2,6760 | 2,6760 | - |
| 15. Apr. 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 12. Apr. 2024 | 2,6450 | 2,6450 | 2,6450 | 2,6450 | 2,6450 | - |
| 11. Apr. 2024 | 2,6720 | 2,7110 | 2,6720 | 2,7110 | 2,7110 | - |
| 10. Apr. 2024 | 2,7250 | 2,7250 | 2,7250 | 2,7250 | 2,7250 | - |
| 09. Apr. 2024 | 2,6560 | 2,6910 | 2,6560 | 2,6910 | 2,6910 | - |
| 08. Apr. 2024 | 2,5910 | 2,5910 | 2,5910 | 2,5910 | 2,5910 | - |
| 05. Apr. 2024 | 2,5840 | 2,6310 | 2,5840 | 2,6310 | 2,6310 | - |
| 04. Apr. 2024 | 2,5880 | 2,6270 | 2,5880 | 2,6270 | 2,6270 | - |
| 03. Apr. 2024 | 2,6020 | 2,6290 | 2,6020 | 2,6290 | 2,6290 | - |
| 02. Apr. 2024 | 2,6430 | 2,6710 | 2,6430 | 2,6710 | 2,6710 | - |
| 28. März 2024 | 2,4120 | 2,4570 | 2,4120 | 2,4570 | 2,4570 | - |
| 27. März 2024 | 2,4150 | 2,4780 | 2,4150 | 2,4780 | 2,4780 | - |
| 26. März 2024 | 2,4270 | 2,4670 | 2,4240 | 2,4240 | 2,4240 | 3.000 |
| 25. März 2024 | 2,4110 | 2,4430 | 2,4110 | 2,4430 | 2,4430 | - |
| 22. März 2024 | 2,4170 | 2,4170 | 2,4120 | 2,4120 | 2,4120 | - |
| 21. März 2024 | 2,4310 | 2,4720 | 2,4310 | 2,4720 | 2,4720 | - |
| 20. März 2024 | 2,3910 | 2,4100 | 2,3910 | 2,4100 | 2,4100 | - |
| 19. März 2024 | 2,4100 | 2,4570 | 2,4100 | 2,4570 | 2,4570 | - |
| 18. März 2024 | 2,4430 | 2,4430 | 2,4430 | 2,4430 | 2,4430 | - |
| 15. März 2024 | 2,4080 | 2,4470 | 2,4040 | 2,4040 | 2,4040 | 6.800 |
| 14. März 2024 | 2,4230 | 2,4670 | 2,4230 | 2,4670 | 2,4670 | - |
| 13. März 2024 | 2,4720 | 2,5240 | 2,4720 | 2,5240 | 2,5240 | - |
| 12. März 2024 | 2,4640 | 2,5130 | 2,4640 | 2,5130 | 2,5130 | - |
| 11. März 2024 | 2,4710 | 2,4810 | 2,4710 | 2,4810 | 2,4810 | - |
| 08. März 2024 | 2,4040 | 2,4420 | 2,4040 | 2,4420 | 2,4420 | - |
| 07. März 2024 | 2,3990 | 2,4340 | 2,3990 | 2,4340 | 2,4340 | - |
| 06. März 2024 | 2,3940 | 2,4290 | 2,3940 | 2,4290 | 2,4290 | - |
| 05. März 2024 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | - |
| 04. März 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2.000 |
| 01. März 2024 | 2,3490 | 2,3860 | 2,3490 | 2,3860 | 2,3860 | - |
| 29. Feb. 2024 | 2,3760 | 2,4260 | 2,3760 | 2,4260 | 2,4260 | - |
| 28. Feb. 2024 | 2,4110 | 2,4500 | 2,3890 | 2,3890 | 2,3890 | 1.000 |
| 27. Feb. 2024 | 2,3880 | 2,4000 | 2,3880 | 2,4000 | 2,4000 | - |
| 26. Feb. 2024 | 2,3630 | 2,3630 | 2,3630 | 2,3630 | 2,3630 | - |
| 23. Feb. 2024 | 2,3600 | 2,3980 | 2,3600 | 2,3980 | 2,3980 | - |
| 22. Feb. 2024 | 2,3230 | 2,3710 | 2,3230 | 2,3710 | 2,3710 | - |
| 21. Feb. 2024 | 2,2850 | 2,3160 | 2,2850 | 2,3160 | 2,3160 | - |
| 20. Feb. 2024 | 2,2380 | 2,2610 | 2,2380 | 2,2610 | 2,2610 | - |
| 19. Feb. 2024 | 2,2210 | 2,2590 | 2,2210 | 2,2590 | 2,2590 | - |
| 16. Feb. 2024 | 2,2670 | 2,2950 | 2,2670 | 2,2950 | 2,2950 | - |
| 15. Feb. 2024 | 2,2430 | 2,2840 | 2,2430 | 2,2840 | 2,2840 | - |
| 14. Feb. 2024 | 2,2180 | 2,2450 | 2,2180 | 2,2450 | 2,2450 | - |
| 13. Feb. 2024 | 2,2380 | 2,2380 | 2,1910 | 2,1910 | 2,1910 | - |
| 12. Feb. 2024 | 2,1510 | 2,2160 | 2,1510 | 2,2160 | 2,2160 | - |
| 09. Feb. 2024 | 2,1430 | 2,1810 | 2,1430 | 2,1810 | 2,1810 | - |
| 08. Feb. 2024 | 2,1690 | 2,2010 | 2,1690 | 2,2010 | 2,2010 | - |
| 07. Feb. 2024 | 2,1630 | 2,1960 | 2,1630 | 2,1960 | 2,1960 | - |
| 06. Feb. 2024 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | - |
| 05. Feb. 2024 | 2,1130 | 2,1130 | 2,1130 | 2,1130 | 2,1130 | - |
| 02. Feb. 2024 | 2,1210 | 2,1690 | 2,1210 | 2,1690 | 2,1690 | - |
| 01. Feb. 2024 | 2,1600 | 2,1600 | 2,1580 | 2,1580 | 2,1580 | - |
| 31. Jan. 2024 | 2,1520 | 2,1760 | 2,1410 | 2,1410 | 2,1410 | 500 |
| 30. Jan. 2024 | 2,1820 | 2,2240 | 2,1820 | 2,2240 | 2,2240 | - |
| 29. Jan. 2024 | 2,2510 | 2,2560 | 2,2510 | 2,2560 | 2,2560 | - |
| 26. Jan. 2024 | 2,2090 | 2,2380 | 2,2090 | 2,2380 | 2,2380 | - |
| 25. Jan. 2024 | 2,1890 | 2,2510 | 2,1890 | 2,2510 | 2,2510 | - |
| 24. Jan. 2024 | 2,2000 | 2,2000 | 2,1960 | 2,1960 | 2,1960 | 1.135 |
| 23. Jan. 2024 | 2,1030 | 2,1800 | 2,1030 | 2,1800 | 2,1800 | - |
| 22. Jan. 2024 | 2,0580 | 2,0580 | 2,0580 | 2,0580 | 2,0580 | - |
| 19. Jan. 2024 | 2,1210 | 2,1210 | 2,1190 | 2,1190 | 2,1190 | - |
| 18. Jan. 2024 | 2,1310 | 2,1710 | 2,1310 | 2,1710 | 2,1710 | - |
| 17. Jan. 2024 | 2,1950 | 2,1950 | 2,1280 | 2,1280 | 2,1280 | 2.200 |
| 16. Jan. 2024 | 2,2750 | 2,2750 | 2,2000 | 2,2000 | 2,2000 | 6.194 |
| 15. Jan. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 12. Jan. 2024 | 2,2220 | 2,2220 | 2,2180 | 2,2180 | 2,2180 | - |
| 11. Jan. 2024 | 2,2480 | 2,2860 | 2,2480 | 2,2860 | 2,2860 | - |
| 10. Jan. 2024 | 2,2360 | 2,2740 | 2,2360 | 2,2740 | 2,2740 | - |
| 09. Jan. 2024 | 2,2840 | 2,3430 | 2,2840 | 2,3430 | 2,3430 | - |
| 08. Jan. 2024 | 2,2930 | 2,2930 | 2,2930 | 2,2930 | 2,2930 | - |
| 05. Jan. 2024 | 2,3180 | 2,3500 | 2,3180 | 2,3500 | 2,3500 | - |
| 04. Jan. 2024 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | - |
| 03. Jan. 2024 | 2,3390 | 2,3820 | 2,3390 | 2,3820 | 2,3820 | 75 |
| 02. Jan. 2024 | 2,3450 | 2,3940 | 2,3450 | 2,3940 | 2,3940 | - |
| 29. Dez. 2023 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | - |
| 28. Dez. 2023 | 2,3570 | 2,4090 | 2,3570 | 2,4090 | 2,4090 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
