Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.382,65 -801,95 (-1,33%)
Bitcoin EUR (BTC-EUR)
CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
Ab 12:30AM UTC. Markt geöffnet.
Zeitraum:
27. Apr. 2023 - 27. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 20. Dez. 2017 | 15.005,32 | 15.146,27 | 13.544,82 | 13.997,31 | 13.997,31 | 18.649.237.673 |
| 19. Dez. 2017 | 16.225,33 | 16.270,30 | 14.593,17 | 15.019,18 | 15.019,18 | 14.273.825.482 |
| 18. Dez. 2017 | 16.270,46 | 16.432,81 | 15.618,06 | 16.221,84 | 16.221,84 | 12.593.991.153 |
| 17. Dez. 2017 | 16.572,33 | 17.094,11 | 16.157,80 | 16.299,75 | 16.299,75 | 11.338.329.163 |
| 16. Dez. 2017 | 15.112,58 | 16.777,31 | 14.904,10 | 16.590,71 | 16.590,71 | 10.841.218.353 |
| 15. Dez. 2017 | 14.099,97 | 15.390,05 | 14.101,16 | 15.067,14 | 15.067,14 | 12.176.650.456 |
| 14. Dez. 2017 | 13.843,02 | 14.450,10 | 13.678,61 | 14.068,29 | 14.068,29 | 11.701.545.616 |
| 13. Dez. 2017 | 14.905,03 | 15.031,59 | 13.626,46 | 13.862,96 | 13.862,96 | 10.963.923.704 |
| 12. Dez. 2017 | 14.369,26 | 15.160,54 | 14.075,94 | 14.832,98 | 14.832,98 | 12.438.292.779 |
| 11. Dez. 2017 | 13.110,73 | 14.866,23 | 13.090,41 | 14.383,70 | 14.383,70 | 10.321.783.467 |
| 10. Dez. 2017 | 12.893,91 | 13.473,82 | 11.243,28 | 13.134,53 | 13.134,53 | 11.416.078.837 |
| 09. Dez. 2017 | 14.045,65 | 14.266,41 | 11.624,36 | 12.902,24 | 12.902,24 | 11.825.314.601 |
| 08. Dez. 2017 | 15.123,09 | 15.603,98 | 12.217,21 | 14.084,83 | 14.084,83 | 17.966.677.130 |
| 07. Dez. 2017 | 12.085,82 | 15.205,32 | 11.917,01 | 15.205,32 | 15.205,32 | 15.248.640.435 |
| 06. Dez. 2017 | 10.078,95 | 12.176,17 | 10.080,66 | 12.107,34 | 12.107,34 | 10.722.043.402 |
| 05. Dez. 2017 | 9.847,22 | 10.161,30 | 9.777,23 | 10.073,29 | 10.073,29 | 5.828.622.282 |
| 04. Dez. 2017 | 9.544,03 | 9.823,21 | 9.341,48 | 9.823,21 | 9.823,21 | 5.167.615.957 |
| 03. Dez. 2017 | 9.321,81 | 10.004,81 | 9.154,66 | 9.550,61 | 9.550,61 | 5.573.810.526 |
| 02. Dez. 2017 | 9.234,00 | 9.521,58 | 9.172,43 | 9.315,00 | 9.315,00 | 4.322.062.491 |
| 01. Dez. 2017 | 8.571,69 | 9.279,04 | 8.138,56 | 9.231,73 | 9.231,73 | 5.705.374.608 |
| 30. Nov. 2017 | 8.358,75 | 9.118,62 | 7.735,42 | 8.601,11 | 8.601,11 | 6.984.946.875 |
| 29. Nov. 2017 | 8.505,57 | 9.720,15 | 8.096,67 | 8.343,41 | 8.343,41 | 9.761.052.771 |
| 28. Nov. 2017 | 8.252,21 | 8.510,42 | 8.196,92 | 8.489,87 | 8.489,87 | 5.358.558.379 |
| 27. Nov. 2017 | 7.841,64 | 8.247,94 | 7.842,95 | 8.247,94 | 8.247,94 | 4.749.092.903 |
| 26. Nov. 2017 | 7.367,18 | 7.985,69 | 7.355,90 | 7.823,05 | 7.823,05 | 4.590.911.297 |
| 25. Nov. 2017 | 6.908,39 | 7.368,75 | 6.866,01 | 7.368,75 | 7.368,75 | 3.639.614.444 |
| 24. Nov. 2017 | 6.814,09 | 7.069,78 | 6.702,90 | 6.918,43 | 6.918,43 | 4.240.243.232 |
| 23. Nov. 2017 | 6.968,33 | 6.995,60 | 6.784,34 | 6.784,34 | 6.784,34 | 3.565.853.578 |
| 22. Nov. 2017 | 6.880,71 | 7.066,35 | 6.880,94 | 6.986,25 | 6.986,25 | 3.075.613.773 |
| 21. Nov. 2017 | 6.991,94 | 7.113,72 | 6.613,88 | 6.875,01 | 6.875,01 | 3.643.620.089 |
| 20. Nov. 2017 | 6.850,51 | 7.106,09 | 6.774,06 | 6.987,59 | 6.987,59 | 2.972.435.283 |
| 19. Nov. 2017 | 6.585,29 | 6.874,18 | 6.524,29 | 6.848,31 | 6.848,31 | 2.683.698.284 |
| 18. Nov. 2017 | 6.526,93 | 6.686,16 | 6.328,70 | 6.605,74 | 6.605,74 | 3.109.632.847 |
| 17. Nov. 2017 | 6.668,00 | 6.788,73 | 6.415,86 | 6.536,92 | 6.536,92 | 3.944.433.152 |
| 16. Nov. 2017 | 6.215,62 | 6.770,38 | 6.089,07 | 6.683,38 | 6.683,38 | 4.350.322.459 |
| 15. Nov. 2017 | 5.627,92 | 6.227,52 | 5.626,49 | 6.209,08 | 6.209,08 | 3.565.506.814 |
| 14. Nov. 2017 | 5.625,89 | 5.796,90 | 5.494,69 | 5.628,76 | 5.628,76 | 2.711.943.351 |
| 13. Nov. 2017 | 5.092,84 | 5.836,00 | 5.016,56 | 5.624,19 | 5.624,19 | 5.370.187.705 |
| 12. Nov. 2017 | 5.397,80 | 5.680,40 | 4.732,07 | 5.102,98 | 5.102,98 | 7.682.118.257 |
| 11. Nov. 2017 | 5.674,88 | 5.893,12 | 5.319,57 | 5.451,08 | 5.451,08 | 4.208.762.919 |
| 10. Nov. 2017 | 6.159,82 | 6.275,32 | 5.518,58 | 5.674,48 | 5.674,48 | 4.465.617.642 |
| 09. Nov. 2017 | 6.423,56 | 6.424,11 | 6.106,21 | 6.133,93 | 6.133,93 | 2.770.264.455 |
| 08. Nov. 2017 | 6.156,89 | 6.709,59 | 6.134,89 | 6.434,65 | 6.434,65 | 3.969.809.423 |
| 07. Nov. 2017 | 6.049,18 | 6.249,63 | 6.049,18 | 6.159,48 | 6.159,48 | 2.005.638.500 |
| 06. Nov. 2017 | 6.373,84 | 6.427,63 | 6.037,14 | 6.048,89 | 6.048,89 | 2.680.361.674 |
| 05. Nov. 2017 | 6.379,36 | 6.562,83 | 6.317,90 | 6.377,45 | 6.377,45 | 2.049.427.561 |
| 04. Nov. 2017 | 6.172,55 | 6.455,47 | 6.057,79 | 6.358,19 | 6.358,19 | 2.139.915.623 |
| 03. Nov. 2017 | 6.079,54 | 6.405,64 | 6.007,50 | 6.209,84 | 6.209,84 | 2.903.299.816 |
| 02. Nov. 2017 | 5.829,34 | 6.323,35 | 5.811,95 | 6.071,80 | 6.071,80 | 3.991.911.340 |
| 01. Nov. 2017 | 5.528,26 | 5.820,34 | 5.483,99 | 5.820,34 | 5.820,34 | 2.468.667.866 |
| 31. Okt. 2017 | 5.263,99 | 5.554,02 | 5.246,57 | 5.551,80 | 5.551,80 | 1.983.846.853 |
| 30. Okt. 2017 | 5.269,15 | 5.340,72 | 5.201,80 | 5.262,71 | 5.262,71 | 1.521.289.395 |
| 29. Okt. 2017 | 4.957,31 | 5.389,14 | 4.931,58 | 5.302,76 | 5.302,76 | 2.463.627.747 |
| 28. Okt. 2017 | 4.986,06 | 5.062,65 | 4.901,09 | 4.956,14 | 4.956,14 | 1.209.441.764 |
| 27. Okt. 2017 | 5.070,25 | 5.149,97 | 4.941,62 | 4.980,10 | 4.980,10 | 1.473.234.018 |
| 26. Okt. 2017 | 4.863,73 | 5.076,70 | 4.837,42 | 5.074,62 | 5.074,62 | 1.637.194.912 |
| 25. Okt. 2017 | 4.698,59 | 4.869,54 | 4.590,42 | 4.866,14 | 4.866,14 | 1.664.401.719 |
| 24. Okt. 2017 | 5.049,79 | 5.049,36 | 4.679,23 | 4.700,32 | 4.700,32 | 2.326.671.175 |
| 23. Okt. 2017 | 5.109,75 | 5.163,24 | 4.879,94 | 5.045,36 | 5.045,36 | 2.043.423.624 |
| 22. Okt. 2017 | 5.123,19 | 5.156,80 | 4.915,84 | 5.111,81 | 5.111,81 | 1.731.010.733 |
| 21. Okt. 2017 | 5.089,36 | 5.257,47 | 5.062,44 | 5.118,90 | 5.118,90 | 1.873.122.213 |
| 20. Okt. 2017 | 4.817,78 | 5.147,03 | 4.760,77 | 5.101,80 | 5.101,80 | 1.998.158.323 |
| 19. Okt. 2017 | 4.734,39 | 4.848,37 | 4.684,56 | 4.818,13 | 4.818,13 | 1.502.819.068 |
| 18. Okt. 2017 | 4.761,10 | 4.758,27 | 4.378,24 | 4.740,28 | 4.740,28 | 2.034.313.963 |
| 17. Okt. 2017 | 4.868,22 | 4.930,17 | 4.649,72 | 4.762,54 | 4.762,54 | 1.547.638.104 |
| 16. Okt. 2017 | 4.814,26 | 4.893,45 | 4.704,46 | 4.854,66 | 4.854,66 | 1.702.619.990 |
| 15. Okt. 2017 | 4.936,52 | 4.950,50 | 4.634,25 | 4.806,32 | 4.806,32 | 1.672.625.644 |
| 14. Okt. 2017 | 4.773,75 | 4.938,00 | 4.729,86 | 4.933,00 | 4.933,00 | 1.411.800.047 |
| 13. Okt. 2017 | 4.619,29 | 4.928,94 | 4.591,93 | 4.776,87 | 4.776,87 | 3.058.264.307 |
| 12. Okt. 2017 | 4.071,13 | 4.604,71 | 4.066,45 | 4.604,71 | 4.604,71 | 2.359.971.352 |
| 11. Okt. 2017 | 4.054,56 | 4.109,04 | 4.022,71 | 4.068,52 | 4.068,52 | 1.030.329.542 |
| 10. Okt. 2017 | 4.068,32 | 4.168,15 | 4.033,09 | 4.048,42 | 4.048,42 | 1.352.133.397 |
| 09. Okt. 2017 | 3.929,93 | 4.152,45 | 3.892,09 | 4.064,75 | 4.064,75 | 1.676.950.569 |
| 08. Okt. 2017 | 3.775,39 | 3.942,15 | 3.754,91 | 3.926,49 | 3.926,49 | 1.118.949.031 |
| 07. Okt. 2017 | 3.723,98 | 3.787,51 | 3.682,82 | 3.773,02 | 3.773,02 | 772.971.959 |
| 06. Okt. 2017 | 3.692,02 | 3.770,09 | 3.689,61 | 3.725,23 | 3.725,23 | 911.906.561 |
| 05. Okt. 2017 | 3.598,37 | 3.727,48 | 3.536,65 | 3.695,39 | 3.695,39 | 991.863.727 |
| 04. Okt. 2017 | 3.677,31 | 3.701,57 | 3.579,98 | 3.597,92 | 3.597,92 | 950.038.322 |
| 03. Okt. 2017 | 3.757,96 | 3.785,52 | 3.623,05 | 3.675,70 | 3.675,70 | 1.096.560.504 |
| 02. Okt. 2017 | 3.722,74 | 3.810,61 | 3.727,72 | 3.758,69 | 3.758,69 | 1.220.467.179 |
| 01. Okt. 2017 | 3.675,12 | 3.729,45 | 3.614,81 | 3.729,45 | 3.729,45 | 1.023.213.117 |
| 30. Sept. 2017 | 3.527,01 | 3.689,83 | 3.522,57 | 3.673,14 | 3.673,14 | 1.022.223.149 |
| 29. Sept. 2017 | 3.541,57 | 3.563,27 | 3.428,94 | 3.524,44 | 3.524,44 | 1.157.339.980 |
| 28. Sept. 2017 | 3.572,33 | 3.639,18 | 3.487,82 | 3.544,21 | 3.544,21 | 1.453.705.748 |
| 27. Sept. 2017 | 3.304,14 | 3.584,55 | 3.297,25 | 3.575,34 | 3.575,34 | 1.435.764.746 |
| 26. Sept. 2017 | 3.313,72 | 3.368,60 | 3.268,77 | 3.303,64 | 3.303,64 | 885.876.788 |
| 25. Sept. 2017 | 3.087,02 | 3.338,05 | 3.087,02 | 3.311,74 | 3.311,74 | 1.159.181.820 |
| 24. Sept. 2017 | 3.176,16 | 3.176,16 | 3.068,02 | 3.088,08 | 3.088,08 | 643.983.713 |
| 23. Sept. 2017 | 3.037,08 | 3.195,46 | 3.007,51 | 3.173,03 | 3.173,03 | 776.534.458 |
| 22. Sept. 2017 | 3.037,53 | 3.140,27 | 2.969,69 | 3.037,73 | 3.037,73 | 999.690.388 |
| 21. Sept. 2017 | 3.286,00 | 3.298,59 | 3.027,00 | 3.040,05 | 3.040,05 | 1.181.748.212 |
| 20. Sept. 2017 | 3.265,81 | 3.361,73 | 3.212,63 | 3.289,78 | 3.289,78 | 1.022.344.829 |
| 19. Sept. 2017 | 3.406,18 | 3.421,99 | 3.228,63 | 3.272,99 | 3.272,99 | 1.304.186.151 |
| 18. Sept. 2017 | 3.008,37 | 3.412,15 | 3.008,12 | 3.399,00 | 3.399,00 | 1.624.757.512 |
| 17. Sept. 2017 | 3.020,08 | 3.069,10 | 2.885,55 | 3.001,49 | 3.001,49 | 1.038.074.853 |
| 16. Sept. 2017 | 3.046,44 | 3.189,72 | 2.920,85 | 3.035,79 | 3.035,79 | 1.522.820.534 |
| 15. Sept. 2017 | 2.656,29 | 3.126,58 | 2.464,97 | 3.046,24 | 3.046,24 | 3.473.804.445 |
| 14. Sept. 2017 | 3.259,90 | 3.297,67 | 2.646,52 | 2.646,77 | 2.646,77 | 2.278.783.570 |
| 13. Sept. 2017 | 3.452,23 | 3.452,52 | 3.181,33 | 3.265,97 | 3.265,97 | 1.866.932.974 |
| 12. Sept. 2017 | 3.486,85 | 3.628,71 | 3.415,45 | 3.451,26 | 3.451,26 | 1.557.799.355 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
