Deutsche Märkte geschlossen
DAX
15.275,01-45,51(-0,30%)Euro Stoxx 50
4.012,49-2,31(-0,06%)Dow Jones 30
33.988,69+172,79(+0,51%)
Bitcoin EUR (BTC-EUR)
CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
41.185,44-4.415,84 (-9,68%)
Ab 4:47PM BST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Apr. 2021 | 42.410,04 | 43.369,87 | 39.673,52 | 41.185,44 | 41.185,44 | 80.039.641.088 |
| 22. Apr. 2021 | 44.743,52 | 45.998,47 | 42.088,26 | 43.083,34 | 43.083,34 | 62.257.219.153 |
| 21. Apr. 2021 | 46.932,14 | 47.150,95 | 44.614,33 | 44.784,21 | 44.784,21 | 45.632.040.957 |
| 20. Apr. 2021 | 46.241,56 | 47.416,25 | 44.285,18 | 46.933,72 | 46.933,72 | 56.388.351.851 |
| 19. Apr. 2021 | 46.948,24 | 47.856,80 | 45.194,27 | 46.276,83 | 46.276,83 | 54.266.362.064 |
| 18. Apr. 2021 | 50.661,13 | 50.957,88 | 44.089,47 | 46.968,79 | 46.968,79 | 81.435.535.596 |
| 17. Apr. 2021 | 51.350,47 | 52.222,05 | 50.376,92 | 50.646,05 | 50.646,05 | 55.198.680.900 |
| 16. Apr. 2021 | 52.850,02 | 53.170,59 | 50.238,84 | 51.386,25 | 51.386,25 | 70.347.656.605 |
| 15. Apr. 2021 | 52.635,30 | 53.314,90 | 51.988,96 | 52.896,39 | 52.896,39 | 50.925.008.588 |
| 14. Apr. 2021 | 53.140,61 | 54.238,39 | 51.406,69 | 52.664,09 | 52.664,09 | 64.632.348.372 |
| 13. Apr. 2021 | 50.270,72 | 53.385,50 | 50.268,01 | 53.123,63 | 53.123,63 | 58.544.448.796 |
| 12. Apr. 2021 | 50.584,80 | 51.569,79 | 50.031,36 | 50.273,61 | 50.273,61 | 43.504.171.884 |
| 11. Apr. 2021 | 50.286,75 | 51.080,24 | 49.820,03 | 50.609,20 | 50.609,20 | 38.903.874.522 |
| 10. Apr. 2021 | 48.949,48 | 51.489,55 | 48.768,77 | 50.242,22 | 50.242,22 | 48.935.806.674 |
| 09. Apr. 2021 | 48.950,57 | 49.553,62 | 48.623,29 | 48.942,11 | 48.942,11 | 39.203.438.636 |
| 08. Apr. 2021 | 47.252,96 | 48.956,29 | 47.064,21 | 48.948,38 | 48.948,38 | 44.525.448.347 |
| 07. Apr. 2021 | 49.003,69 | 49.448,04 | 46.868,35 | 47.210,02 | 47.210,02 | 63.716.039.208 |
| 06. Apr. 2021 | 50.073,36 | 50.336,08 | 48.681,75 | 49.008,61 | 49.008,61 | 55.632.948.184 |
| 05. Apr. 2021 | 49.935,17 | 50.707,93 | 49.086,76 | 49.976,84 | 49.976,84 | 51.371.772.182 |
| 04. Apr. 2021 | 48.986,64 | 50.099,72 | 48.610,75 | 49.933,20 | 49.933,20 | 43.127.215.840 |
| 03. Apr. 2021 | 50.508,41 | 51.117,23 | 48.985,83 | 48.985,83 | 48.985,83 | 50.718.462.576 |
| 02. Apr. 2021 | 50.175,24 | 51.184,92 | 50.011,34 | 50.497,27 | 50.497,27 | 49.939.060.094 |
| 01. Apr. 2021 | 50.247,15 | 50.761,32 | 49.843,75 | 50.172,64 | 50.172,64 | 52.357.428.405 |
| 31. März 2021 | 50.267,82 | 51.103,47 | 49.192,61 | 50.240,56 | 50.240,56 | 55.870.132.689 |
| 30. März 2021 | 49.071,73 | 50.642,14 | 48.656,43 | 50.257,09 | 50.257,09 | 46.415.513.387 |
| 29. März 2021 | 47.469,39 | 49.509,45 | 46.820,03 | 49.071,79 | 49.071,79 | 48.965.901.936 |
| 28. März 2021 | 47.459,64 | 47.875,45 | 46.699,70 | 47.471,80 | 47.471,80 | 40.460.013.385 |
| 27. März 2021 | 46.749,66 | 47.962,66 | 45.991,10 | 47.458,43 | 47.458,43 | 40.076.024.963 |
| 26. März 2021 | 43.889,37 | 46.749,44 | 43.801,77 | 46.749,44 | 46.749,44 | 48.033.869.055 |
| 25. März 2021 | 44.635,41 | 45.187,79 | 43.093,26 | 43.907,33 | 43.907,33 | 57.745.645.064 |
| 24. März 2021 | 46.206,23 | 48.454,45 | 44.467,14 | 44.675,63 | 44.675,63 | 59.738.118.758 |
| 23. März 2021 | 45.684,75 | 47.231,16 | 44.838,55 | 46.230,27 | 46.230,27 | 47.662.707.361 |
| 22. März 2021 | 48.400,56 | 49.095,93 | 45.497,93 | 45.699,41 | 45.699,41 | 47.369.105.334 |
| 21. März 2021 | 48.809,19 | 49.192,55 | 46.872,50 | 48.405,21 | 48.405,21 | 43.709.708.070 |
| 20. März 2021 | 48.827,89 | 50.250,09 | 48.728,31 | 48.812,31 | 48.812,31 | 42.156.042.545 |
| 19. März 2021 | 48.538,95 | 49.977,86 | 47.535,96 | 48.839,94 | 48.839,94 | 41.069.651.510 |
| 18. März 2021 | 49.148,39 | 50.395,45 | 45.520,60 | 48.546,07 | 48.546,07 | 46.773.269.733 |
| 17. März 2021 | 47.744,66 | 49.206,13 | 45.834,09 | 49.129,88 | 49.129,88 | 50.287.731.657 |
| 16. März 2021 | 46.820,77 | 47.739,87 | 44.903,38 | 47.727,08 | 47.727,08 | 50.201.362.534 |
| 15. März 2021 | 49.595,10 | 50.651,14 | 46.427,17 | 46.876,45 | 46.876,45 | 55.690.582.652 |
| 14. März 2021 | 51.217,17 | 51.532,39 | 49.624,30 | 49.624,30 | 49.624,30 | 36.736.633.354 |
| 13. März 2021 | 47.972,38 | 51.604,29 | 47.031,56 | 51.235,54 | 51.235,54 | 50.755.954.933 |
| 12. März 2021 | 48.260,83 | 48.397,08 | 46.400,93 | 47.962,94 | 47.962,94 | 46.589.149.628 |
| 11. März 2021 | 46.931,28 | 48.472,58 | 45.614,77 | 48.247,39 | 48.247,39 | 47.385.377.215 |
| 10. März 2021 | 46.082,16 | 48.033,21 | 44.874,66 | 46.969,33 | 46.969,33 | 48.048.644.342 |
| 09. März 2021 | 44.108,82 | 46.082,25 | 43.888,00 | 46.082,25 | 46.082,25 | 42.794.119.991 |
| 08. März 2021 | 42.908,68 | 44.139,58 | 41.620,09 | 44.086,50 | 44.086,50 | 41.007.335.943 |
| 07. März 2021 | 41.052,61 | 43.084,97 | 41.052,61 | 42.935,99 | 42.935,99 | 36.170.069.488 |
| 06. März 2021 | 41.052,96 | 41.244,39 | 39.658,56 | 41.047,32 | 41.047,32 | 28.837.937.826 |
| 05. März 2021 | 40.550,01 | 41.470,57 | 38.919,18 | 41.076,53 | 41.076,53 | 40.823.509.586 |
| 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 | 44.727.892.897 |
| 28. Feb. 2021 | 38.265,09 | 38.697,84 | 35.819,45 | 37.332,50 | 37.332,50 | 44.202.316.988 |
| 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 | 290.727.102.067 |
| 25. Feb. 2021 | 40.847,49 | 42.492,49 | 38.735,16 | 38.735,16 | 38.735,16 | 44.832.195.558 |
| 24. Feb. 2021 | 40.190,11 | 42.211,42 | 38.837,59 | 40.844,41 | 40.844,41 | 52.340.584.485 |
| 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 | 75.675.282.177 |
| 21. Feb. 2021 | 46.267,89 | 48.134,50 | 45.941,15 | 47.456,13 | 47.456,13 | 42.802.585.283 |
| 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 | 52.396.611.047 |
| 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 | 67.095.762.024 |
| 16. Feb. 2021 | 39.518,32 | 41.385,67 | 38.881,41 | 40.700,74 | 40.700,74 | 63.739.498.590 |
| 15. Feb. 2021 | 40.176,93 | 40.319,02 | 38.210,53 | 39.518,81 | 39.518,81 | 63.525.021.824 |
| 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 | 67.093.600.561 |
| 10. Feb. 2021 | 38.352,93 | 38.880,10 | 36.177,20 | 37.065,05 | 37.065,05 | 72.038.065.747 |
| 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 | 54.363.501.628 |
| 06. Feb. 2021 | 31.653,34 | 33.900,22 | 31.653,34 | 32.588,47 | 32.588,47 | 59.196.399.695 |
| 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 | 57.528.804.825 |
| 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 | 52.413.239.714 |
| 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 | 43.517.327.758 |
| 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 | 97.130.862.505 |
| 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 | 49.535.981.990 |
| 25. Jan. 2021 | 26.535,15 | 28.648,33 | 26.428,95 | 26.654,60 | 26.654,60 | 49.326.841.879 |
| 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 | 39.718.049.870 |
| 22. Jan. 2021 | 25.331,87 | 27.783,74 | 23.802,71 | 27.116,15 | 27.116,15 | 63.430.252.389 |
| 21. Jan. 2021 | 29.344,04 | 29.349,66 | 24.863,67 | 25.338,51 | 25.338,51 | 62.178.072.137 |
| 20. Jan. 2021 | 29.697,43 | 29.955,81 | 27.749,53 | 29.342,68 | 29.342,68 | 55.168.197.408 |
| 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 | 40.994.649.865 |
| 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 | 56.095.675.650 |
| 14. Jan. 2021 | 30.690,12 | 32.956,90 | 30.354,29 | 32.250,86 | 32.250,86 | 52.355.450.869 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
