Deutsche Märkte geschlossen
DAX
13.920,69-135,65(-0,97%)Euro Stoxx 50
3.669,54-35,31(-0,95%)Dow Jones 30
31.496,30+572,16(+1,85%)
Bitcoin EUR (BTC-EUR)
CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
42.549,42+1.511,64 (+3,68%)
Ab 10:35AM GMT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 07. März 2021 | 41.594,09 | 42.859,52 | 41.182,78 | 42.549,42 | 42.549,42 | 32.256.643.072 |
| 06. März 2021 | 41.052,96 | 41.244,39 | 39.658,56 | 41.047,32 | 41.047,32 | 28.837.937.827 |
| 05. März 2021 | 40.550,01 | 41.470,57 | 38.919,18 | 41.076,53 | 41.076,53 | 40.823.509.587 |
| 04. März 2021 | 41.939,57 | 42.899,51 | 39.813,22 | 40.578,54 | 40.578,54 | 43.739.383.062 |
| 03. März 2021 | 40.063,17 | 43.555,67 | 39.945,79 | 41.952,80 | 41.952,80 | 44.179.660.436 |
| 02. März 2021 | 41.176,31 | 41.606,48 | 39.066,09 | 40.032,70 | 40.032,70 | 39.330.914.776 |
| 01. März 2021 | 37.350,48 | 41.319,69 | 37.313,16 | 41.192,19 | 41.192,19 | 44.727.892.898 |
| 28. Feb. 2021 | 38.265,09 | 38.697,84 | 35.819,45 | 37.332,50 | 37.332,50 | 44.202.316.989 |
| 27. Feb. 2021 | 38.390,06 | 39.970,89 | 37.498,87 | 38.260,48 | 38.260,48 | 38.030.607.901 |
| 26. Feb. 2021 | 38.806,40 | 40.021,41 | 36.636,48 | 38.385,91 | 38.385,91 | 290.727.102.068 |
| 25. Feb. 2021 | 40.847,49 | 42.492,49 | 38.735,16 | 38.735,16 | 38.735,16 | 44.832.195.559 |
| 24. Feb. 2021 | 40.190,11 | 42.211,42 | 38.837,59 | 40.844,41 | 40.844,41 | 52.340.584.486 |
| 23. Feb. 2021 | 44.561,28 | 44.561,28 | 37.269,81 | 40.181,33 | 40.181,33 | 87.319.805.134 |
| 22. Feb. 2021 | 47.450,18 | 47.461,77 | 40.337,86 | 44.563,24 | 44.563,24 | 75.675.282.178 |
| 21. Feb. 2021 | 46.267,89 | 48.134,50 | 45.941,15 | 47.456,13 | 47.456,13 | 42.802.585.284 |
| 20. Feb. 2021 | 46.118,34 | 47.453,43 | 45.077,95 | 46.293,44 | 46.293,44 | 56.233.769.904 |
| 19. Feb. 2021 | 42.736,29 | 46.308,13 | 42.149,53 | 46.119,00 | 46.119,00 | 52.396.611.048 |
| 18. Feb. 2021 | 43.286,50 | 43.561,96 | 42.287,22 | 42.739,45 | 42.739,45 | 43.049.516.673 |
| 17. Feb. 2021 | 40.706,87 | 43.628,31 | 40.604,15 | 43.293,17 | 43.293,17 | 67.095.762.025 |
| 16. Feb. 2021 | 39.518,32 | 41.385,67 | 38.881,41 | 40.700,74 | 40.700,74 | 63.739.498.591 |
| 15. Feb. 2021 | 40.176,93 | 40.319,02 | 38.210,53 | 39.518,81 | 39.518,81 | 63.525.021.825 |
| 14. Feb. 2021 | 38.871,78 | 40.829,73 | 38.871,78 | 40.194,05 | 40.194,05 | 58.783.505.751 |
| 13. Feb. 2021 | 39.183,66 | 39.641,74 | 38.275,91 | 38.864,36 | 38.864,36 | 57.960.068.600 |
| 12. Feb. 2021 | 39.467,82 | 40.177,79 | 38.387,75 | 39.194,92 | 39.194,92 | 63.163.420.949 |
| 11. Feb. 2021 | 37.048,98 | 39.940,25 | 36.473,29 | 39.494,44 | 39.494,44 | 67.093.600.562 |
| 10. Feb. 2021 | 38.352,93 | 38.880,10 | 36.177,20 | 37.065,05 | 37.065,05 | 72.038.065.748 |
| 09. Feb. 2021 | 38.320,15 | 39.742,19 | 37.317,62 | 38.362,30 | 38.362,30 | 75.773.512.740 |
| 08. Feb. 2021 | 32.274,86 | 38.335,86 | 31.629,58 | 38.329,67 | 38.329,67 | 84.188.369.335 |
| 07. Feb. 2021 | 32.575,34 | 32.883,79 | 31.078,10 | 32.288,65 | 32.288,65 | 54.363.501.629 |
| 06. Feb. 2021 | 31.653,34 | 33.900,22 | 31.653,34 | 32.588,47 | 32.588,47 | 59.196.399.696 |
| 05. Feb. 2021 | 30.864,14 | 31.829,68 | 30.629,39 | 31.658,25 | 31.658,25 | 48.634.051.191 |
| 04. Feb. 2021 | 31.121,95 | 32.148,94 | 30.341,82 | 30.859,55 | 30.859,55 | 57.528.804.826 |
| 03. Feb. 2021 | 29.501,96 | 31.129,62 | 29.442,22 | 31.119,45 | 31.119,45 | 50.797.207.476 |
| 02. Feb. 2021 | 27.787,29 | 29.868,90 | 27.758,38 | 29.501,52 | 29.501,52 | 52.413.239.715 |
| 01. Feb. 2021 | 27.316,28 | 28.640,81 | 26.701,19 | 27.790,58 | 27.790,58 | 50.879.442.007 |
| 31. Jan. 2021 | 28.235,54 | 28.249,92 | 26.587,17 | 27.316,10 | 27.316,10 | 43.517.327.759 |
| 30. Jan. 2021 | 28.255,70 | 28.700,07 | 27.139,19 | 28.234,42 | 28.234,42 | 53.669.896.754 |
| 29. Jan. 2021 | 28.312,97 | 31.619,61 | 26.499,84 | 28.272,55 | 28.272,55 | 97.130.862.506 |
| 28. Jan. 2021 | 25.151,76 | 26.367,98 | 24.827,54 | 26.110,99 | 26.110,99 | 65.132.391.850 |
| 27. Jan. 2021 | 26.770,89 | 26.770,89 | 24.326,74 | 25.144,74 | 25.144,74 | 51.703.736.731 |
| 26. Jan. 2021 | 26.648,19 | 26.962,83 | 25.522,39 | 26.775,67 | 26.775,67 | 49.535.981.991 |
| 25. Jan. 2021 | 26.535,15 | 28.648,33 | 26.428,95 | 26.654,60 | 26.654,60 | 49.326.841.880 |
| 24. Jan. 2021 | 26.337,33 | 27.059,85 | 25.550,69 | 26.538,09 | 26.538,09 | 39.979.537.424 |
| 23. Jan. 2021 | 27.099,71 | 27.402,34 | 25.868,13 | 26.340,01 | 26.340,01 | 39.718.049.871 |
| 22. Jan. 2021 | 25.331,87 | 27.783,74 | 23.802,71 | 27.116,15 | 27.116,15 | 63.430.252.390 |
| 21. Jan. 2021 | 29.344,04 | 29.349,66 | 24.863,67 | 25.338,51 | 25.338,51 | 62.178.072.138 |
| 20. Jan. 2021 | 29.697,43 | 29.955,81 | 27.749,53 | 29.342,68 | 29.342,68 | 55.168.197.409 |
| 19. Jan. 2021 | 30.339,00 | 31.129,62 | 29.713,66 | 29.713,66 | 29.713,66 | 47.156.737.845 |
| 18. Jan. 2021 | 29.662,53 | 30.927,67 | 28.899,03 | 30.328,93 | 30.328,93 | 40.994.649.866 |
| 17. Jan. 2021 | 29.938,04 | 30.384,22 | 28.204,25 | 29.661,73 | 29.661,73 | 43.392.810.402 |
| 16. Jan. 2021 | 30.482,77 | 31.345,98 | 29.509,46 | 29.950,04 | 29.950,04 | 47.772.009.926 |
| 15. Jan. 2021 | 32.225,66 | 32.558,05 | 28.660,19 | 30.485,84 | 30.485,84 | 56.095.675.651 |
| 14. Jan. 2021 | 30.690,12 | 32.956,90 | 30.354,29 | 32.250,86 | 32.250,86 | 52.355.450.869 |
| 13. Jan. 2021 | 27.779,81 | 30.918,48 | 26.690,49 | 30.682,93 | 30.682,93 | 57.033.976.442 |
| 12. Jan. 2021 | 29.205,85 | 30.067,74 | 26.899,25 | 27.786,23 | 27.786,23 | 61.246.642.389 |
| 11. Jan. 2021 | 31.464,55 | 31.464,55 | 25.108,53 | 29.247,21 | 29.247,21 | 101.409.092.304 |
| 10. Jan. 2021 | 32.927,79 | 33.881,55 | 29.440,86 | 31.472,69 | 31.472,69 | 65.626.762.864 |
| 09. Jan. 2021 | 33.364,95 | 33.894,77 | 31.886,20 | 32.928,06 | 32.928,06 | 50.702.797.264 |
| 08. Jan. 2021 | 32.098,19 | 34.261,72 | 30.048,32 | 33.372,28 | 33.372,28 | 72.071.598.504 |
| 07. Jan. 2021 | 29.852,57 | 32.748,25 | 29.653,54 | 32.089,45 | 32.089,45 | 69.085.552.572 |
| 06. Jan. 2021 | 27.656,71 | 29.889,71 | 27.254,72 | 29.844,86 | 29.844,86 | 61.019.450.973 |
| 05. Jan. 2021 | 26.098,19 | 28.009,37 | 24.633,17 | 27.639,48 | 27.639,48 | 54.923.202.611 |
| 04. Jan. 2021 | 26.784,33 | 27.294,24 | 23.363,98 | 26.094,01 | 26.094,01 | 66.241.895.056 |
| 03. Jan. 2021 | 26.476,66 | 28.519,63 | 26.413,13 | 26.760,72 | 26.760,72 | 64.216.240.796 |
| 02. Jan. 2021 | 24.167,45 | 27.321,91 | 23.972,97 | 26.474,89 | 26.474,89 | 55.925.382.232 |
| 01. Jan. 2021 | 23.735,42 | 24.316,92 | 23.649,96 | 24.165,56 | 24.165,56 | 33.508.045.052 |
| 31. Dez. 2020 | 23.451,11 | 23.781,85 | 22.979,41 | 23.741,74 | 23.741,74 | 38.275.110.384 |
| 30. Dez. 2020 | 22.328,38 | 23.524,71 | 22.328,38 | 23.450,61 | 23.450,61 | 41.701.870.950 |
| 29. Dez. 2020 | 22.159,15 | 22.340,06 | 21.230,69 | 22.330,29 | 22.330,29 | 36.941.222.301 |
| 28. Dez. 2020 | 21.534,58 | 22.421,38 | 21.485,55 | 22.161,60 | 22.161,60 | 40.139.698.737 |
| 27. Dez. 2020 | 21.685,57 | 23.029,95 | 21.265,80 | 21.527,60 | 21.527,60 | 54.473.825.899 |
| 26. Dez. 2020 | 20.240,09 | 21.914,16 | 20.113,51 | 21.683,66 | 21.683,66 | 39.642.437.312 |
| 25. Dez. 2020 | 19.479,61 | 20.267,22 | 19.244,27 | 20.230,06 | 20.230,06 | 34.504.498.273 |
| 24. Dez. 2020 | 19.058,57 | 19.509,43 | 18.649,07 | 19.481,57 | 19.481,57 | 33.717.526.503 |
| 23. Dez. 2020 | 19.513,87 | 19.748,23 | 18.707,34 | 19.059,51 | 19.059,51 | 41.943.381.847 |
| 22. Dez. 2020 | 18.630,18 | 19.520,38 | 18.375,62 | 19.514,74 | 19.514,74 | 36.244.238.107 |
| 21. Dez. 2020 | 19.222,62 | 19.740,69 | 18.191,22 | 18.637,57 | 18.637,57 | 37.476.661.160 |
| 20. Dez. 2020 | 19.467,07 | 19.807,86 | 18.884,53 | 19.224,95 | 19.224,95 | 30.989.654.705 |
| 19. Dez. 2020 | 18.873,50 | 19.649,89 | 18.622,45 | 19.473,65 | 19.473,65 | 31.399.179.663 |
| 18. Dez. 2020 | 18.600,06 | 18.956,98 | 18.302,80 | 18.877,66 | 18.877,66 | 32.951.434.485 |
| 17. Dez. 2020 | 17.471,65 | 19.279,24 | 17.411,84 | 18.598,73 | 18.598,73 | 58.212.751.049 |
| 16. Dez. 2020 | 15.976,66 | 17.598,41 | 15.883,25 | 17.473,50 | 17.473,50 | 36.412.902.508 |
| 15. Dez. 2020 | 15.842,78 | 16.064,14 | 15.704,24 | 15.975,22 | 15.975,22 | 22.001.725.458 |
| 14. Dez. 2020 | 15.778,57 | 15.894,60 | 15.687,14 | 15.842,55 | 15.842,55 | 18.499.089.133 |
| 13. Dez. 2020 | 15.527,90 | 16.002,46 | 15.468,10 | 15.776,83 | 15.776,83 | 20.975.843.592 |
| 12. Dez. 2020 | 14.904,16 | 15.621,02 | 14.899,80 | 15.525,33 | 15.525,33 | 17.960.127.102 |
| 11. Dez. 2020 | 15.040,07 | 15.040,60 | 14.539,37 | 14.910,42 | 14.910,42 | 23.051.991.178 |
| 10. Dez. 2020 | 15.360,67 | 15.360,67 | 14.796,41 | 15.040,95 | 15.040,95 | 21.037.680.214 |
| 09. Dez. 2020 | 15.129,19 | 15.423,58 | 14.784,54 | 15.361,18 | 15.361,18 | 28.497.349.693 |
| 08. Dez. 2020 | 15.847,02 | 15.910,95 | 15.088,91 | 15.129,40 | 15.129,40 | 26.171.143.440 |
| 07. Dez. 2020 | 15.959,53 | 16.014,43 | 15.618,17 | 15.847,11 | 15.847,11 | 22.209.129.479 |
| 06. Dez. 2020 | 15.799,80 | 15.990,45 | 15.588,40 | 15.961,18 | 15.961,18 | 20.869.261.997 |
| 05. Dez. 2020 | 15.427,08 | 15.804,98 | 15.334,59 | 15.799,85 | 15.799,85 | 22.471.620.121 |
| 04. Dez. 2020 | 16.012,07 | 16.057,57 | 15.422,85 | 15.428,22 | 15.428,22 | 27.946.379.895 |
| 03. Dez. 2020 | 15.854,03 | 16.097,24 | 15.613,41 | 16.010,78 | 16.010,78 | 26.290.497.372 |
| 02. Dez. 2020 | 15.575,59 | 16.020,18 | 15.189,18 | 15.850,04 | 15.850,04 | 30.862.646.683 |
| 01. Dez. 2020 | 16.447,03 | 16.590,44 | 15.309,74 | 15.576,63 | 15.576,63 | 41.117.118.481 |
| 30. Nov. 2020 | 15.185,30 | 16.459,79 | 15.185,30 | 16.440,38 | 16.440,38 | 39.981.718.474 |
| 29. Nov. 2020 | 14.811,10 | 15.285,90 | 14.676,93 | 15.184,60 | 15.184,60 | 26.007.813.836 |
| 28. Nov. 2020 | 14.304,89 | 14.923,36 | 14.134,90 | 14.809,24 | 14.809,24 | 27.249.840.706 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
