Deutsche Märkte öffnen in 2 Stunden 40 Minuten
Nikkei 225
37.135,99 -943,71 (-2,48%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.588,36 +420,45 (+0,72%) CMC Crypto 200
1.279,74 +394,20 (+42,98%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Bitcoin USD (BTC-USD)
CCC - CoinMarketCap. Währung in USD
Zur Watchlist hinzufügen
Ab 04:18AM UTC. Markt geöffnet.
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 12. Mai 2022 | 28.936,73 | 30.032,44 | 26.350,49 | 29.047,75 | 29.047,75 | 66.989.173.272 |
| 11. Mai 2022 | 31.016,18 | 32.013,40 | 28.170,41 | 28.936,36 | 28.936,36 | 70.388.855.818 |
| 10. Mai 2022 | 30.273,65 | 32.596,31 | 29.944,80 | 31.022,91 | 31.022,91 | 59.811.038.817 |
| 09. Mai 2022 | 34.060,02 | 34.222,07 | 30.296,95 | 30.296,95 | 30.296,95 | 63.355.494.961 |
| 08. Mai 2022 | 35.502,94 | 35.502,94 | 33.878,96 | 34.059,27 | 34.059,27 | 36.763.041.910 |
| 07. Mai 2022 | 36.042,50 | 36.129,93 | 34.940,82 | 35.501,95 | 35.501,95 | 24.375.896.406 |
| 06. Mai 2022 | 36.573,18 | 36.624,36 | 35.482,13 | 36.040,92 | 36.040,92 | 37.795.577.489 |
| 05. Mai 2022 | 39.695,75 | 39.789,28 | 35.856,52 | 36.575,14 | 36.575,14 | 43.106.256.317 |
| 04. Mai 2022 | 37.748,01 | 39.902,95 | 37.732,06 | 39.698,37 | 39.698,37 | 36.754.404.490 |
| 03. Mai 2022 | 38.528,11 | 38.630,00 | 37.585,62 | 37.750,45 | 37.750,45 | 27.326.943.244 |
| 02. Mai 2022 | 38.472,19 | 39.074,97 | 38.156,56 | 38.529,33 | 38.529,33 | 32.922.642.426 |
| 01. Mai 2022 | 37.713,27 | 38.627,86 | 37.585,79 | 38.469,09 | 38.469,09 | 27.002.760.110 |
| 30. Apr. 2022 | 38.605,86 | 38.771,21 | 37.697,94 | 37.714,88 | 37.714,88 | 23.895.713.731 |
| 29. Apr. 2022 | 39.768,62 | 39.887,27 | 38.235,54 | 38.609,82 | 38.609,82 | 30.882.994.649 |
| 28. Apr. 2022 | 39.241,43 | 40.269,46 | 38.941,42 | 39.773,83 | 39.773,83 | 33.903.704.907 |
| 27. Apr. 2022 | 38.120,30 | 39.397,92 | 37.997,31 | 39.241,12 | 39.241,12 | 30.981.015.184 |
| 26. Apr. 2022 | 40.448,42 | 40.713,89 | 37.884,98 | 38.117,46 | 38.117,46 | 34.569.088.416 |
| 25. Apr. 2022 | 39.472,61 | 40.491,75 | 38.338,38 | 40.458,31 | 40.458,31 | 35.445.730.570 |
| 24. Apr. 2022 | 39.478,38 | 39.845,93 | 39.233,54 | 39.469,29 | 39.469,29 | 17.964.398.167 |
| 23. Apr. 2022 | 39.738,72 | 39.935,86 | 39.352,20 | 39.486,73 | 39.486,73 | 16.138.021.249 |
| 22. Apr. 2022 | 40.525,86 | 40.777,76 | 39.315,42 | 39.740,32 | 39.740,32 | 28.011.716.745 |
| 21. Apr. 2022 | 41.371,52 | 42.893,58 | 40.063,83 | 40.527,36 | 40.527,36 | 35.372.786.395 |
| 20. Apr. 2022 | 41.501,75 | 42.126,30 | 40.961,10 | 41.374,38 | 41.374,38 | 27.819.532.341 |
| 19. Apr. 2022 | 40.828,18 | 41.672,96 | 40.618,63 | 41.502,75 | 41.502,75 | 25.303.206.547 |
| 18. Apr. 2022 | 39.721,20 | 40.986,32 | 38.696,19 | 40.826,21 | 40.826,21 | 33.705.182.072 |
| 17. Apr. 2022 | 40.417,78 | 40.570,73 | 39.620,89 | 39.716,95 | 39.716,95 | 19.087.633.042 |
| 16. Apr. 2022 | 40.552,32 | 40.633,68 | 40.078,43 | 40.424,48 | 40.424,48 | 16.833.150.693 |
| 15. Apr. 2022 | 39.939,40 | 40.617,72 | 39.866,83 | 40.553,46 | 40.553,46 | 21.756.855.753 |
| 14. Apr. 2022 | 41.160,22 | 41.451,48 | 39.695,75 | 39.935,52 | 39.935,52 | 24.342.001.973 |
| 13. Apr. 2022 | 40.123,57 | 41.430,05 | 39.712,75 | 41.166,73 | 41.166,73 | 27.691.105.228 |
| 12. Apr. 2022 | 39.533,71 | 40.617,59 | 39.388,33 | 40.127,18 | 40.127,18 | 30.991.500.854 |
| 11. Apr. 2022 | 42.201,04 | 42.424,59 | 39.373,06 | 39.521,90 | 39.521,90 | 33.949.912.166 |
| 10. Apr. 2022 | 42.781,09 | 43.376,38 | 42.021,21 | 42.207,67 | 42.207,67 | 17.654.475.582 |
| 09. Apr. 2022 | 42.282,08 | 42.786,82 | 42.183,25 | 42.782,14 | 42.782,14 | 16.050.772.496 |
| 08. Apr. 2022 | 43.505,14 | 43.903,02 | 42.183,29 | 42.287,66 | 42.287,66 | 27.215.995.394 |
| 07. Apr. 2022 | 43.207,50 | 43.860,70 | 42.899,91 | 43.503,85 | 43.503,85 | 26.101.973.106 |
| 06. Apr. 2022 | 45.544,36 | 45.544,36 | 43.193,95 | 43.206,74 | 43.206,74 | 39.393.395.788 |
| 05. Apr. 2022 | 46.624,51 | 47.106,14 | 45.544,81 | 45.555,99 | 45.555,99 | 29.640.604.055 |
| 04. Apr. 2022 | 46.445,27 | 46.791,09 | 45.235,82 | 46.622,68 | 46.622,68 | 32.499.785.455 |
| 03. Apr. 2022 | 45.859,13 | 47.313,48 | 45.634,11 | 46.453,57 | 46.453,57 | 25.414.397.610 |
| 02. Apr. 2022 | 46.285,50 | 47.028,28 | 45.782,51 | 45.868,95 | 45.868,95 | 29.336.594.194 |
| 01. Apr. 2022 | 45.554,16 | 46.616,24 | 44.403,14 | 46.281,64 | 46.281,64 | 38.162.644.287 |
| 31. März 2022 | 47.062,15 | 47.512,03 | 45.390,54 | 45.538,68 | 45.538,68 | 33.327.427.106 |
| 30. März 2022 | 47.456,90 | 47.655,15 | 46.746,21 | 47.062,66 | 47.062,66 | 29.333.883.962 |
| 29. März 2022 | 47.100,44 | 48.022,29 | 47.100,44 | 47.465,73 | 47.465,73 | 31.397.059.069 |
| 28. März 2022 | 46.821,85 | 48.086,84 | 46.690,20 | 47.128,00 | 47.128,00 | 36.362.175.703 |
| 27. März 2022 | 44.505,36 | 46.827,55 | 44.437,29 | 46.820,49 | 46.820,49 | 28.160.889.722 |
| 26. März 2022 | 44.349,86 | 44.736,00 | 44.166,27 | 44.500,83 | 44.500,83 | 16.950.455.995 |
| 25. März 2022 | 43.964,55 | 44.999,49 | 43.706,29 | 44.348,73 | 44.348,73 | 30.574.413.034 |
| 24. März 2022 | 42.886,65 | 44.131,86 | 42.726,16 | 43.960,93 | 43.960,93 | 31.042.992.291 |
| 23. März 2022 | 42.364,38 | 42.893,51 | 41.877,51 | 42.892,96 | 42.892,96 | 25.242.943.069 |
| 22. März 2022 | 41.074,11 | 43.124,71 | 40.948,28 | 42.358,81 | 42.358,81 | 32.004.652.376 |
| 21. März 2022 | 41.246,13 | 41.454,41 | 40.668,04 | 41.078,00 | 41.078,00 | 24.615.543.271 |
| 20. März 2022 | 42.191,41 | 42.241,16 | 41.004,76 | 41.247,82 | 41.247,82 | 20.127.946.682 |
| 19. März 2022 | 41.794,65 | 42.316,55 | 41.602,67 | 42.190,65 | 42.190,65 | 19.664.853.187 |
| 18. März 2022 | 40.944,84 | 42.195,75 | 40.302,40 | 41.801,16 | 41.801,16 | 34.421.564.942 |
| 17. März 2022 | 41.140,84 | 41.287,54 | 40.662,87 | 40.951,38 | 40.951,38 | 22.009.601.093 |
| 16. März 2022 | 39.335,57 | 41.465,45 | 39.022,35 | 41.143,93 | 41.143,93 | 39.616.916.192 |
| 15. März 2022 | 39.664,25 | 39.794,63 | 38.310,21 | 39.338,79 | 39.338,79 | 23.934.000.868 |
| 14. März 2022 | 37.846,32 | 39.742,50 | 37.680,73 | 39.666,75 | 39.666,75 | 24.322.159.070 |
| 13. März 2022 | 38.884,73 | 39.209,35 | 37.728,14 | 37.849,66 | 37.849,66 | 17.300.745.310 |
| 12. März 2022 | 38.794,46 | 39.308,60 | 38.772,54 | 38.904,01 | 38.904,01 | 14.616.450.657 |
| 11. März 2022 | 39.439,97 | 40.081,68 | 38.347,43 | 38.794,97 | 38.794,97 | 26.364.890.465 |
| 10. März 2022 | 41.974,07 | 42.004,73 | 38.832,94 | 39.437,46 | 39.437,46 | 31.078.064.711 |
| 09. März 2022 | 38.742,82 | 42.465,67 | 38.706,09 | 41.982,93 | 41.982,93 | 32.284.121.034 |
| 08. März 2022 | 38.059,90 | 39.304,44 | 37.957,39 | 38.737,27 | 38.737,27 | 25.776.583.476 |
| 07. März 2022 | 38.429,30 | 39.430,23 | 37.260,20 | 38.062,04 | 38.062,04 | 28.546.143.503 |
| 06. März 2022 | 39.404,20 | 39.640,18 | 38.211,65 | 38.419,98 | 38.419,98 | 19.745.229.902 |
| 05. März 2022 | 39.148,45 | 39.566,34 | 38.777,04 | 39.400,59 | 39.400,59 | 16.975.917.450 |
| 04. März 2022 | 42.458,14 | 42.479,61 | 38.805,85 | 39.137,61 | 39.137,61 | 28.516.271.427 |
| 03. März 2022 | 43.925,20 | 44.021,58 | 41.914,75 | 42.451,79 | 42.451,79 | 24.967.782.593 |
| 02. März 2022 | 44.357,62 | 45.077,58 | 43.432,85 | 43.924,12 | 43.924,12 | 29.183.112.630 |
| 01. März 2022 | 43.194,50 | 44.793,60 | 42.952,59 | 44.354,64 | 44.354,64 | 32.479.047.645 |
| 28. Feb. 2022 | 37.706,00 | 43.760,46 | 37.518,21 | 43.193,23 | 43.193,23 | 35.690.014.104 |
| 27. Feb. 2022 | 39.098,70 | 39.778,94 | 37.268,98 | 37.709,79 | 37.709,79 | 23.450.127.612 |
| 26. Feb. 2022 | 39.213,08 | 40.005,35 | 38.702,54 | 39.105,15 | 39.105,15 | 17.467.554.129 |
| 25. Feb. 2022 | 38.333,75 | 39.630,32 | 38.111,34 | 39.214,22 | 39.214,22 | 26.545.599.159 |
| 24. Feb. 2022 | 37.278,57 | 38.968,84 | 34.459,22 | 38.332,61 | 38.332,61 | 46.383.802.093 |
| 23. Feb. 2022 | 38.285,28 | 39.122,39 | 37.201,82 | 37.296,57 | 37.296,57 | 21.849.073.843 |
| 22. Feb. 2022 | 37.068,77 | 38.359,86 | 36.488,93 | 38.286,03 | 38.286,03 | 25.493.150.450 |
| 21. Feb. 2022 | 38.423,21 | 39.394,44 | 36.950,48 | 37.075,28 | 37.075,28 | 29.280.402.798 |
| 20. Feb. 2022 | 40.118,10 | 40.119,89 | 38.112,81 | 38.431,38 | 38.431,38 | 18.340.576.452 |
| 19. Feb. 2022 | 40.026,02 | 40.418,88 | 39.713,06 | 40.122,16 | 40.122,16 | 13.736.557.863 |
| 18. Feb. 2022 | 40.552,13 | 40.929,15 | 39.637,62 | 40.030,98 | 40.030,98 | 23.310.007.704 |
| 17. Feb. 2022 | 43.937,07 | 44.132,97 | 40.249,37 | 40.538,01 | 40.538,01 | 26.246.662.813 |
| 16. Feb. 2022 | 44.578,28 | 44.578,28 | 43.456,69 | 43.961,86 | 43.961,86 | 19.792.547.657 |
| 15. Feb. 2022 | 42.586,46 | 44.667,22 | 42.491,04 | 44.575,20 | 44.575,20 | 22.721.659.051 |
| 14. Feb. 2022 | 42.157,40 | 42.775,78 | 41.681,96 | 42.586,92 | 42.586,92 | 20.827.783.012 |
| 13. Feb. 2022 | 42.236,57 | 42.693,05 | 41.950,94 | 42.197,52 | 42.197,52 | 14.741.589.015 |
| 12. Feb. 2022 | 42.412,30 | 42.992,55 | 41.852,57 | 42.244,47 | 42.244,47 | 18.152.390.304 |
| 11. Feb. 2022 | 43.571,13 | 43.810,83 | 42.114,54 | 42.407,94 | 42.407,94 | 26.954.925.781 |
| 10. Feb. 2022 | 44.347,80 | 45.661,17 | 43.402,81 | 43.565,11 | 43.565,11 | 32.142.048.537 |
| 09. Feb. 2022 | 44.096,70 | 44.727,80 | 43.232,97 | 44.338,80 | 44.338,80 | 23.245.887.300 |
| 08. Feb. 2022 | 43.854,65 | 45.293,87 | 42.807,84 | 44.118,45 | 44.118,45 | 33.079.398.868 |
| 07. Feb. 2022 | 42.406,78 | 44.401,86 | 41.748,16 | 43.840,29 | 43.840,29 | 28.641.855.926 |
| 06. Feb. 2022 | 41.441,12 | 42.500,79 | 41.244,91 | 42.412,43 | 42.412,43 | 16.142.097.334 |
| 05. Feb. 2022 | 41.501,48 | 41.847,16 | 41.038,10 | 41.441,16 | 41.441,16 | 19.652.846.215 |
| 04. Feb. 2022 | 37.149,27 | 41.527,79 | 37.093,63 | 41.500,88 | 41.500,88 | 29.412.210.792 |
| 03. Feb. 2022 | 36.944,80 | 37.154,60 | 36.375,54 | 37.154,60 | 37.154,60 | 18.591.534.769 |
| 02. Feb. 2022 | 38.743,71 | 38.834,62 | 36.832,73 | 36.952,98 | 36.952,98 | 19.155.189.416 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
