Deutsche Märkte geschlossen
DAX
13.787,73-200,97(-1,44%)Euro Stoxx 50
3.599,55-41,82(-1,15%)Dow Jones 30
30.814,26-177,24(-0,57%)
Bitcoin EUR (BTC-EUR)
CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
28.898,43-76,84 (-0,27%)
Ab 10:53AM GMT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Jan. 2021 | 28.975,27 | 30.331,52 | 28.204,25 | 28.898,43 | 28.898,43 | 53.757.050.880 |
| 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 |
| 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 | 101.409.092.303 |
| 10. Jan. 2021 | 32.927,79 | 33.881,55 | 29.440,86 | 31.472,69 | 31.472,69 | 65.626.762.863 |
| 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 | 64.216.240.795 |
| 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 | 38.275.110.383 |
| 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 | 36.941.222.300 |
| 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 | 54.473.825.898 |
| 26. Dez. 2020 | 20.240,09 | 21.914,16 | 20.113,51 | 21.683,66 | 21.683,66 | 39.642.437.311 |
| 25. Dez. 2020 | 19.479,61 | 20.267,22 | 19.244,27 | 20.230,06 | 20.230,06 | 34.504.498.272 |
| 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 | 41.943.381.846 |
| 22. Dez. 2020 | 18.630,18 | 19.520,38 | 18.375,62 | 19.514,74 | 19.514,74 | 36.244.238.106 |
| 21. Dez. 2020 | 19.222,62 | 19.740,69 | 18.191,22 | 18.637,57 | 18.637,57 | 37.476.661.159 |
| 20. Dez. 2020 | 19.467,07 | 19.807,86 | 18.884,53 | 19.224,95 | 19.224,95 | 30.989.654.704 |
| 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 | 17.960.127.101 |
| 11. Dez. 2020 | 15.040,07 | 15.040,60 | 14.539,37 | 14.910,42 | 14.910,42 | 23.051.991.177 |
| 10. Dez. 2020 | 15.360,67 | 15.360,67 | 14.796,41 | 15.040,95 | 15.040,95 | 21.037.680.213 |
| 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 | 26.171.143.439 |
| 07. Dez. 2020 | 15.959,53 | 16.014,43 | 15.618,17 | 15.847,11 | 15.847,11 | 22.209.129.478 |
| 06. Dez. 2020 | 15.799,80 | 15.990,45 | 15.588,40 | 15.961,18 | 15.961,18 | 20.869.261.996 |
| 05. Dez. 2020 | 15.427,08 | 15.804,98 | 15.334,59 | 15.799,85 | 15.799,85 | 22.471.620.120 |
| 04. Dez. 2020 | 16.012,07 | 16.057,57 | 15.422,85 | 15.428,22 | 15.428,22 | 27.946.379.894 |
| 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 | 27.249.840.705 |
| 27. Nov. 2020 | 14.401,86 | 14.641,57 | 13.834,20 | 14.301,10 | 14.301,10 | 32.505.648.625 |
| 26. Nov. 2020 | 15.717,50 | 15.819,38 | 13.723,83 | 14.399,10 | 14.399,10 | 51.546.757.189 |
| 25. Nov. 2020 | 16.057,16 | 16.295,06 | 15.591,44 | 15.719,42 | 15.719,42 | 36.680.376.885 |
| 24. Nov. 2020 | 15.507,71 | 16.289,39 | 15.296,53 | 16.059,73 | 16.059,73 | 43.259.912.041 |
| 23. Nov. 2020 | 15.481,66 | 15.743,48 | 15.161,26 | 15.506,96 | 15.506,96 | 36.091.279.090 |
| 22. Nov. 2020 | 15.723,03 | 15.762,44 | 14.904,21 | 15.481,65 | 15.481,65 | 34.789.828.991 |
| 21. Nov. 2020 | 15.705,18 | 15.971,32 | 15.556,14 | 15.723,03 | 15.723,03 | 33.441.344.562 |
| 20. Nov. 2020 | 15.015,77 | 15.827,93 | 14.960,79 | 15.705,18 | 15.705,18 | 31.199.715.895 |
| 19. Nov. 2020 | 15.030,18 | 15.315,51 | 14.693,53 | 15.015,78 | 15.015,78 | 31.170.043.042 |
| 18. Nov. 2020 | 14.873,52 | 15.496,17 | 14.623,43 | 15.030,30 | 15.030,30 | 41.420.945.977 |
| 17. Nov. 2020 | 14.069,47 | 14.987,18 | 13.968,50 | 14.873,70 | 14.873,70 | 32.879.731.315 |
| 16. Nov. 2020 | 13.469,73 | 14.190,86 | 13.412,81 | 14.095,13 | 14.095,13 | 26.583.558.821 |
| 15. Nov. 2020 | 13.575,88 | 13.622,79 | 13.339,96 | 13.469,74 | 13.469,74 | 19.968.642.321 |
| 14. Nov. 2020 | 13.786,82 | 13.786,82 | 13.306,40 | 13.575,87 | 13.575,87 | 23.219.132.003 |
| 13. Nov. 2020 | 13.789,16 | 13.947,00 | 13.527,68 | 13.786,82 | 13.786,82 | 26.698.221.339 |
| 12. Nov. 2020 | 13.329,23 | 13.812,29 | 13.192,21 | 13.789,07 | 13.789,07 | 28.953.189.832 |
| 11. Nov. 2020 | 12.938,20 | 13.515,28 | 12.935,48 | 13.329,26 | 13.329,26 | 25.274.513.390 |
| 10. Nov. 2020 | 12.967,15 | 13.050,80 | 12.797,62 | 12.938,20 | 12.938,20 | 21.639.901.435 |
| 09. Nov. 2020 | 13.016,13 | 13.296,10 | 12.587,06 | 12.967,12 | 12.967,12 | 28.881.204.700 |
| 08. Nov. 2020 | 12.492,26 | 13.168,99 | 12.416,77 | 13.016,10 | 13.016,10 | 22.393.766.712 |
| 07. Nov. 2020 | 13.109,10 | 13.253,01 | 12.146,51 | 12.492,26 | 12.492,26 | 29.496.299.788 |
| 06. Nov. 2020 | 13.184,05 | 13.478,12 | 12.818,15 | 13.109,10 | 13.109,10 | 33.550.195.535 |
| 05. Nov. 2020 | 12.045,63 | 13.285,18 | 12.017,63 | 13.184,15 | 13.184,15 | 34.573.885.747 |
| 04. Nov. 2020 | 11.860,89 | 12.135,49 | 11.646,15 | 12.045,61 | 12.045,61 | 29.928.308.318 |
| 03. Nov. 2020 | 11.640,79 | 11.894,55 | 11.439,03 | 11.860,73 | 11.860,73 | 25.395.821.174 |
| 02. Nov. 2020 | 11.799,93 | 11.864,22 | 11.373,82 | 11.640,82 | 11.640,82 | 26.434.834.248 |
| 01. Nov. 2020 | 11.801,33 | 11.870,72 | 11.670,63 | 11.800,00 | 11.800,00 | 21.005.546.036 |
| 31. Okt. 2020 | 11.602,61 | 12.013,03 | 11.524,33 | 11.801,33 | 11.801,33 | 25.952.880.448 |
| 30. Okt. 2020 | 11.506,92 | 11.721,34 | 11.254,02 | 11.602,60 | 11.602,60 | 26.193.042.074 |
| 29. Okt. 2020 | 11.295,68 | 11.680,39 | 11.082,62 | 11.506,93 | 11.506,93 | 48.380.804.003 |
| 28. Okt. 2020 | 11.589,12 | 11.747,32 | 11.027,51 | 11.295,67 | 11.295,67 | 30.527.966.334 |
| 27. Okt. 2020 | 11.072,26 | 11.680,98 | 11.059,92 | 11.589,13 | 11.589,13 | 28.645.479.083 |
| 26. Okt. 2020 | 10.998,79 | 11.197,13 | 10.850,93 | 11.072,26 | 11.072,26 | 24.948.286.975 |
| 24. Okt. 2020 | 11.050,01 | 11.236,41 | 10.883,09 | 10.998,77 | 10.998,77 | 20.600.295.207 |
| 23. Okt. 2020 | 10.901,23 | 11.081,20 | 10.862,59 | 11.050,00 | 11.050,00 | 20.689.002.227 |
| 22. Okt. 2020 | 10.977,95 | 10.989,45 | 10.769,78 | 10.901,20 | 10.901,20 | 24.425.701.102 |
| 21. Okt. 2020 | 10.801,44 | 11.132,67 | 10.736,34 | 10.973,16 | 10.973,16 | 29.392.142.845 |
| 20. Okt. 2020 | 10.071,10 | 11.117,05 | 10.060,01 | 10.820,05 | 10.820,05 | 36.631.380.851 |
| 19. Okt. 2020 | 9.980,91 | 10.141,07 | 9.923,71 | 10.073,86 | 10.073,86 | 26.135.679.089 |
| 18. Okt. 2020 | 9.810,68 | 10.009,77 | 9.745,42 | 9.977,56 | 9.977,56 | 20.275.212.030 |
| 17. Okt. 2020 | 9.693,55 | 9.800,71 | 9.686,37 | 9.800,71 | 9.800,71 | 15.604.278.573 |
| 16. Okt. 2020 | 9.663,43 | 9.719,39 | 9.633,25 | 9.695,36 | 9.695,36 | 16.329.869.109 |
| 15. Okt. 2020 | 9.825,85 | 9.856,47 | 9.583,98 | 9.663,43 | 9.663,43 | 21.879.882.838 |
| 14. Okt. 2020 | 9.729,16 | 9.885,98 | 9.654,08 | 9.819,47 | 9.819,47 | 20.917.288.324 |
| 13. Okt. 2020 | 9.733,35 | 9.808,74 | 9.625,68 | 9.731,63 | 9.731,63 | 20.522.814.473 |
| 12. Okt. 2020 | 9.776,33 | 9.784,25 | 9.639,18 | 9.730,67 | 9.730,67 | 20.644.793.452 |
| 11. Okt. 2020 | 9.641,92 | 9.902,96 | 9.523,67 | 9.781,95 | 9.781,95 | 22.148.561.596 |
| 10. Okt. 2020 | 9.547,99 | 9.660,18 | 9.541,69 | 9.634,76 | 9.634,76 | 16.900.028.171 |
| 09. Okt. 2020 | 9.348,95 | 9.671,51 | 9.345,86 | 9.548,23 | 9.548,23 | 19.337.565.645 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
