Deutsche Märkte geschlossen
DAX
15.169,98 -93,13 (-0,61%) Euro Stoxx 50
4.080,15 -27,87 (-0,68%) Dow Jones 30
34.580,08 -59,71 (-0,17%) Gold
1.782,10 +21,40 (+1,22%) EUR/USD
1,1317 +0,0012 (+0,1019%) Bitcoin EUR
43.662,30 -266,31 (-0,61%)
Bitcoin EUR (BTC-EUR)
CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
Ab 06:58PM UTC. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Dez. 2021 | 43.632,46 | 43.662,30 | 41.835,87 | 43.662,30 | 43.662,30 | 31.549.566.976 |
| 05. Dez. 2021 | 43.487,30 | 43.988,13 | 42.299,38 | 43.672,87 | 43.672,87 | 32.906.421.504 |
| 04. Dez. 2021 | 47.485,88 | 47.642,14 | 37.893,53 | 43.486,58 | 43.486,58 | 54.256.406.273 |
| 03. Dez. 2021 | 49.981,62 | 50.839,18 | 46.423,78 | 47.371,31 | 47.371,31 | 35.166.512.180 |
| 02. Dez. 2021 | 50.549,60 | 50.583,86 | 49.311,75 | 49.953,89 | 49.953,89 | 28.639.661.363 |
| 01. Dez. 2021 | 50.227,37 | 52.107,59 | 49.983,93 | 50.560,61 | 50.560,61 | 32.562.962.375 |
| 30. Nov. 2021 | 51.210,30 | 51.991,24 | 49.508,78 | 50.313,39 | 50.313,39 | 32.399.262.570 |
| 29. Nov. 2021 | 50.734,56 | 52.219,01 | 50.321,47 | 51.189,45 | 51.189,45 | 28.665.350.260 |
| 28. Nov. 2021 | 48.421,39 | 50.827,24 | 47.329,26 | 50.696,09 | 50.696,09 | 24.898.768.129 |
| 27. Nov. 2021 | 47.470,33 | 48.877,43 | 47.410,20 | 48.423,20 | 48.423,20 | 26.997.217.218 |
| 26. Nov. 2021 | 52.600,24 | 52.793,20 | 47.323,10 | 47.323,10 | 47.323,10 | 36.935.280.493 |
| 25. Nov. 2021 | 51.025,74 | 52.950,41 | 51.002,73 | 51.096,46 | 51.096,46 | 30.585.799.415 |
| 24. Nov. 2021 | 51.185,60 | 51.405,66 | 49.940,40 | 50.235,80 | 50.235,80 | 32.700.833.644 |
| 23. Nov. 2021 | 50.085,21 | 51.445,26 | 49.416,91 | 51.188,46 | 51.188,46 | 33.331.102.310 |
| 22. Nov. 2021 | 52.066,11 | 52.559,13 | 49.562,80 | 50.071,63 | 50.071,63 | 31.166.066.807 |
| 21. Nov. 2021 | 52.919,26 | 53.161,94 | 51.934,44 | 52.087,06 | 52.087,06 | 23.168.441.582 |
| 20. Nov. 2021 | 51.488,04 | 53.033,88 | 50.916,28 | 52.889,75 | 52.889,75 | 27.132.088.068 |
| 19. Nov. 2021 | 50.046,06 | 51.562,84 | 49.053,82 | 51.492,03 | 51.492,03 | 34.289.056.107 |
| 18. Nov. 2021 | 53.332,04 | 53.811,98 | 49.726,47 | 50.086,53 | 50.086,53 | 36.405.348.273 |
| 17. Nov. 2021 | 53.127,34 | 53.709,93 | 51.727,15 | 53.339,00 | 53.339,00 | 34.616.617.571 |
| 16. Nov. 2021 | 56.058,09 | 56.058,09 | 51.952,14 | 53.146,45 | 53.146,45 | 41.382.286.062 |
| 15. Nov. 2021 | 57.267,25 | 57.891,78 | 55.891,99 | 55.914,40 | 55.914,40 | 26.883.766.644 |
| 14. Nov. 2021 | 56.323,17 | 57.244,43 | 55.581,09 | 57.219,66 | 57.219,66 | 21.957.336.627 |
| 13. Nov. 2021 | 56.063,42 | 56.725,39 | 55.316,83 | 56.335,54 | 56.335,54 | 26.629.356.281 |
| 12. Nov. 2021 | 56.661,15 | 57.222,57 | 54.445,74 | 56.061,52 | 56.061,52 | 31.532.134.995 |
| 11. Nov. 2021 | 56.574,20 | 57.220,97 | 55.921,49 | 56.736,26 | 56.736,26 | 31.343.096.595 |
| 10. Nov. 2021 | 57.747,79 | 59.496,15 | 55.065,33 | 56.588,42 | 56.588,42 | 42.427.739.382 |
| 09. Nov. 2021 | 58.290,29 | 59.153,06 | 57.269,13 | 57.763,74 | 57.763,74 | 36.534.106.723 |
| 08. Nov. 2021 | 54.756,70 | 58.408,39 | 54.756,70 | 58.305,04 | 58.305,04 | 35.488.274.443 |
| 07. Nov. 2021 | 53.287,36 | 54.741,94 | 53.181,37 | 54.741,94 | 54.741,94 | 21.374.622.401 |
| 06. Nov. 2021 | 52.866,59 | 53.318,32 | 52.083,06 | 53.263,60 | 53.263,60 | 25.187.135.416 |
| 05. Nov. 2021 | 53.187,43 | 54.139,52 | 52.592,56 | 52.915,76 | 52.915,76 | 26.494.469.926 |
| 04. Nov. 2021 | 54.190,31 | 54.351,23 | 52.647,95 | 53.180,64 | 53.180,64 | 28.225.688.676 |
| 03. Nov. 2021 | 54.627,90 | 54.845,92 | 52.820,17 | 54.214,63 | 54.214,63 | 31.101.912.716 |
| 02. Nov. 2021 | 52.556,48 | 55.465,69 | 52.312,25 | 54.603,77 | 54.603,77 | 32.598.888.626 |
| 01. Nov. 2021 | 53.061,87 | 53.961,04 | 51.686,60 | 52.591,96 | 52.591,96 | 31.165.444.999 |
| 31. Okt. 2021 | 53.498,82 | 53.979,46 | 51.994,21 | 53.060,58 | 53.060,58 | 27.898.987.362 |
| 30. Okt. 2021 | 53.835,18 | 53.913,71 | 52.692,57 | 53.531,98 | 53.531,98 | 27.815.652.165 |
| 29. Okt. 2021 | 51.894,65 | 54.532,00 | 51.632,07 | 53.825,32 | 53.825,32 | 31.880.097.022 |
| 28. Okt. 2021 | 50.411,88 | 53.186,02 | 49.810,28 | 51.892,30 | 51.892,30 | 38.739.882.231 |
| 27. Okt. 2021 | 52.043,28 | 52.939,00 | 50.162,48 | 50.421,94 | 50.421,94 | 37.639.952.956 |
| 26. Okt. 2021 | 54.297,37 | 54.507,09 | 51.741,36 | 52.053,45 | 52.053,45 | 30.077.143.516 |
| 25. Okt. 2021 | 52.316,29 | 54.906,25 | 52.119,69 | 54.303,45 | 54.303,45 | 26.759.780.838 |
| 24. Okt. 2021 | 52.712,89 | 52.830,96 | 51.231,19 | 52.348,00 | 52.348,00 | 23.468.371.588 |
| 23. Okt. 2021 | 52.125,03 | 53.026,14 | 51.379,50 | 52.734,60 | 52.734,60 | 23.091.004.859 |
| 22. Okt. 2021 | 53.539,59 | 54.746,94 | 51.720,34 | 52.123,00 | 52.123,00 | 33.007.497.760 |
| 21. Okt. 2021 | 56.642,13 | 57.214,13 | 53.432,03 | 53.515,74 | 53.515,74 | 39.492.048.235 |
| 20. Okt. 2021 | 55.258,20 | 57.457,26 | 54.619,56 | 56.634,06 | 56.634,06 | 35.004.469.846 |
| 19. Okt. 2021 | 53.423,38 | 55.387,93 | 52.881,78 | 55.238,77 | 55.238,77 | 34.788.514.253 |
| 18. Okt. 2021 | 53.075,20 | 54.052,42 | 51.725,23 | 53.408,67 | 53.408,67 | 32.768.426.725 |
| 17. Okt. 2021 | 52.490,70 | 53.143,31 | 51.034,91 | 53.079,35 | 53.079,35 | 25.035.394.378 |
| 16. Okt. 2021 | 53.113,02 | 53.686,27 | 51.903,15 | 52.494,60 | 52.494,60 | 29.527.448.010 |
| 15. Okt. 2021 | 49.476,84 | 54.100,47 | 49.035,86 | 53.099,59 | 53.099,59 | 44.639.142.500 |
| 14. Okt. 2021 | 49.473,00 | 50.443,35 | 49.136,93 | 49.455,81 | 49.455,81 | 31.591.335.859 |
| 13. Okt. 2021 | 48.599,46 | 49.756,47 | 47.064,28 | 49.497,37 | 49.497,37 | 35.944.622.965 |
| 12. Okt. 2021 | 49.792,35 | 49.838,78 | 47.242,48 | 48.601,89 | 48.601,89 | 35.630.095.368 |
| 11. Okt. 2021 | 47.324,82 | 50.008,03 | 47.119,63 | 49.755,96 | 49.755,96 | 36.904.742.451 |
| 10. Okt. 2021 | 47.494,95 | 48.723,90 | 46.899,84 | 47.357,21 | 47.357,21 | 34.176.954.639 |
| 09. Okt. 2021 | 46.615,77 | 47.879,67 | 46.447,53 | 47.508,27 | 47.508,27 | 28.081.699.148 |
| 08. Okt. 2021 | 46.543,64 | 48.419,52 | 46.490,47 | 46.648,67 | 46.648,67 | 30.081.144.601 |
| 07. Okt. 2021 | 47.891,10 | 47.891,10 | 46.308,52 | 46.546,96 | 46.546,96 | 31.842.075.157 |
| 06. Okt. 2021 | 44.400,92 | 48.092,62 | 43.739,54 | 47.910,85 | 47.910,85 | 42.435.587.147 |
| 05. Okt. 2021 | 42.332,71 | 44.701,36 | 42.237,53 | 44.425,19 | 44.425,19 | 30.936.829.914 |
| 04. Okt. 2021 | 41.535,25 | 42.535,84 | 40.473,24 | 42.279,28 | 42.279,28 | 28.738.204.927 |
| 03. Okt. 2021 | 41.124,93 | 42.376,16 | 40.674,05 | 41.527,54 | 41.527,54 | 22.950.548.222 |
| 02. Okt. 2021 | 41.519,48 | 41.644,20 | 40.939,89 | 41.152,06 | 41.152,06 | 26.405.455.522 |
| 01. Okt. 2021 | 37.858,23 | 41.776,98 | 37.424,38 | 41.501,78 | 41.501,78 | 36.959.492.526 |
| 30. Sept. 2021 | 35.817,48 | 38.067,21 | 35.731,65 | 37.835,90 | 37.835,90 | 26.906.818.025 |
| 29. Sept. 2021 | 35.139,88 | 36.501,92 | 34.946,44 | 35.828,77 | 35.828,77 | 26.379.448.455 |
| 28. Sept. 2021 | 36.082,23 | 36.578,74 | 35.026,08 | 35.113,84 | 35.113,84 | 25.855.347.638 |
| 27. Sept. 2021 | 36.880,71 | 37.793,00 | 36.074,26 | 36.112,02 | 36.112,02 | 26.488.265.626 |
| 26. Sept. 2021 | 36.451,59 | 37.477,66 | 34.853,34 | 36.858,83 | 36.858,83 | 26.155.402.187 |
| 25. Sept. 2021 | 36.551,93 | 36.685,91 | 35.631,03 | 36.447,29 | 36.447,29 | 26.966.250.911 |
| 24. Sept. 2021 | 38.240,20 | 38.415,48 | 34.920,03 | 36.550,96 | 36.550,96 | 36.550.615.442 |
| 23. Sept. 2021 | 37.271,32 | 38.274,55 | 36.877,67 | 38.240,88 | 38.240,88 | 29.168.511.933 |
| 22. Sept. 2021 | 34.699,55 | 37.449,11 | 34.668,09 | 37.283,48 | 37.283,48 | 32.633.326.863 |
| 21. Sept. 2021 | 36.678,13 | 37.162,19 | 33.926,78 | 34.712,97 | 34.712,97 | 41.543.539.579 |
| 20. Sept. 2021 | 40.293,14 | 40.359,64 | 36.324,09 | 36.534,50 | 36.534,50 | 37.443.550.043 |
| 19. Sept. 2021 | 41.164,31 | 41.215,06 | 40.012,70 | 40.292,13 | 40.292,13 | 22.991.574.653 |
| 18. Sept. 2021 | 40.317,70 | 41.610,27 | 40.158,86 | 41.172,42 | 41.172,42 | 24.369.669.132 |
| 17. Sept. 2021 | 40.604,78 | 40.904,46 | 39.936,25 | 40.312,58 | 40.312,58 | 24.500.717.915 |
| 16. Sept. 2021 | 40.747,39 | 41.129,88 | 40.008,63 | 40.615,28 | 40.615,28 | 26.999.268.519 |
| 15. Sept. 2021 | 39.904,96 | 40.996,85 | 39.622,34 | 40.762,15 | 40.762,15 | 25.793.023.914 |
| 14. Sept. 2021 | 38.070,78 | 39.998,47 | 37.895,51 | 39.900,29 | 39.900,29 | 32.749.002.832 |
| 13. Sept. 2021 | 38.991,90 | 39.505,15 | 36.921,59 | 38.073,34 | 38.073,34 | 34.692.077.878 |
| 12. Sept. 2021 | 38.263,03 | 39.252,55 | 37.910,78 | 38.997,03 | 38.997,03 | 23.604.800.758 |
| 11. Sept. 2021 | 37.990,84 | 38.908,55 | 37.934,32 | 38.258,65 | 38.258,65 | 29.200.764.051 |
| 10. Sept. 2021 | 39.237,66 | 39.785,89 | 37.539,69 | 38.002,76 | 38.002,76 | 33.151.864.661 |
| 09. Sept. 2021 | 38.729,96 | 39.943,25 | 38.623,81 | 39.233,23 | 39.233,23 | 32.705.466.036 |
| 08. Sept. 2021 | 39.535,46 | 39.952,78 | 37.696,31 | 38.997,88 | 38.997,88 | 41.465.418.833 |
| 07. Sept. 2021 | 44.351,76 | 44.487,54 | 36.544,40 | 39.521,42 | 39.521,42 | 55.055.157.929 |
| 06. Sept. 2021 | 43.556,63 | 44.384,73 | 43.032,13 | 44.329,07 | 44.329,07 | 32.749.010.156 |
| 05. Sept. 2021 | 42.022,86 | 43.661,29 | 41.686,88 | 43.543,51 | 43.543,51 | 25.512.438.561 |
| 04. Sept. 2021 | 42.098,75 | 42.534,26 | 41.695,45 | 42.028,55 | 42.028,55 | 31.532.234.752 |
| 03. Sept. 2021 | 41.509,88 | 42.880,88 | 40.727,29 | 42.112,26 | 42.112,26 | 36.371.739.714 |
| 02. Sept. 2021 | 41.217,64 | 42.469,41 | 41.072,39 | 41.543,12 | 41.543,12 | 33.273.143.710 |
| 01. Sept. 2021 | 39.881,12 | 41.465,33 | 39.451,47 | 41.250,73 | 41.250,73 | 33.052.752.888 |
| 31. Aug. 2021 | 39.862,63 | 40.754,29 | 39.624,82 | 39.937,78 | 39.937,78 | 29.407.483.737 |
| 30. Aug. 2021 | 41.390,71 | 41.472,91 | 39.799,18 | 39.888,61 | 39.888,61 | 26.996.771.542 |
| 29. Aug. 2021 | 41.466,37 | 42.087,68 | 40.630,96 | 41.386,46 | 41.386,46 | 21.943.161.406 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2021 Yahoo. Alle Rechte vorbehalten.
