Deutsche Märkte öffnen in 1 Stunde 37 Minute
Nikkei 225
38.044,79 +416,31 (+1,11%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.884,17 +72,35 (+0,12%) CMC Crypto 200
1.384,75 +2,18 (+0,16%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Bitcoin USD (BTC-USD)
CCC - CoinMarketCap. Währung in USD
Zur Watchlist hinzufügen
Ab 05:22AM UTC. Markt geöffnet.
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01. Feb. 2022 | 38.481,77 | 39.115,13 | 38.113,66 | 38.743,27 | 38.743,27 | 20.288.500.328 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
