Deutsche Märkte geschlossen
DAX
18.088,70 -48,95 (-0,27%) Euro Stoxx 50
4.989,88 -18,29 (-0,37%) Dow Jones 30
38.523,67 +19,98 (+0,05%) Gold
2.336,50 -5,60 (-0,24%) EUR/USD
1,0699 -0,0006 (-0,05%) Bitcoin EUR
60.512,18 -1.915,38 (-3,07%)
CHF/JPY (CHFJPY=X)
CCY - CCY Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
Ab 07:03PM BST. Markt geöffnet.
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Apr. 2024 | 169,7180 | 170,0030 | 169,1460 | 169,8980 | 169,8980 | - |
| 23. Apr. 2024 | 169,7480 | 170,1699 | 169,4742 | 169,7480 | 169,7480 | - |
| 22. Apr. 2024 | 169,6840 | 169,9490 | 169,5473 | 169,7280 | 169,7280 | - |
| 19. Apr. 2024 | 169,4360 | 170,4930 | 169,3650 | 169,4360 | 169,4360 | - |
| 18. Apr. 2024 | 169,4670 | 170,0605 | 169,1670 | 169,4670 | 169,4670 | - |
| 17. Apr. 2024 | 169,4870 | 169,8885 | 169,2378 | 169,4870 | 169,4870 | - |
| 16. Apr. 2024 | 169,0957 | 169,6362 | 168,9130 | 169,0957 | 169,0957 | - |
| 15. Apr. 2024 | 167,7280 | 168,9190 | 167,6530 | 167,7280 | 167,7280 | - |
| 12. Apr. 2024 | 168,3550 | 168,3997 | 167,5609 | 168,3550 | 168,3550 | - |
| 11. Apr. 2024 | 167,5050 | 168,4494 | 167,3150 | 167,5050 | 167,5050 | - |
| 10. Apr. 2024 | 168,0500 | 168,1190 | 167,3120 | 168,0500 | 168,0500 | - |
| 09. Apr. 2024 | 167,7570 | 168,3390 | 167,6520 | 167,7570 | 167,7570 | - |
| 08. Apr. 2024 | 167,9360 | 168,1370 | 167,5347 | 167,9360 | 167,9360 | - |
| 05. Apr. 2024 | 167,8046 | 168,4294 | 167,2240 | 167,8046 | 167,8046 | - |
| 04. Apr. 2024 | 167,8490 | 167,9707 | 167,1740 | 167,8490 | 167,8490 | - |
| 03. Apr. 2024 | 166,9080 | 167,8990 | 166,7535 | 166,9080 | 166,9080 | - |
| 02. Apr. 2024 | 167,4690 | 167,5930 | 166,7990 | 167,4690 | 167,4690 | - |
| 01. Apr. 2024 | 167,8337 | 168,0450 | 167,5400 | 167,8337 | 167,8337 | - |
| 29. März 2024 | 167,9600 | 168,0024 | 167,1091 | 167,9600 | 167,9600 | - |
| 28. März 2024 | 166,9940 | 167,9982 | 166,9070 | 166,9940 | 166,9940 | - |
| 27. März 2024 | 167,5600 | 167,9500 | 166,5753 | 167,5600 | 167,5600 | - |
| 26. März 2024 | 168,2720 | 168,3050 | 167,2630 | 168,2720 | 168,2720 | - |
| 25. März 2024 | 168,5480 | 168,7120 | 168,3488 | 168,5480 | 168,5480 | - |
| 22. März 2024 | 168,8900 | 168,9133 | 167,9776 | 168,8900 | 168,8900 | - |
| 21. März 2024 | 170,2160 | 170,7910 | 168,4610 | 170,2160 | 170,2160 | - |
| 20. März 2024 | 169,9573 | 170,4430 | 169,9460 | 169,9573 | 169,9573 | - |
| 19. März 2024 | 168,0390 | 169,7814 | 167,9310 | 168,0390 | 168,0390 | - |
| 18. März 2024 | 168,5623 | 168,9920 | 168,2579 | 168,5623 | 168,5623 | - |
| 15. März 2024 | 167,6940 | 168,8080 | 167,3556 | 167,6940 | 167,6940 | - |
| 14. März 2024 | 168,0432 | 168,2556 | 167,6500 | 168,0432 | 168,0432 | - |
| 13. März 2024 | 168,2190 | 168,6421 | 167,8200 | 168,2190 | 168,2190 | - |
| 12. März 2024 | 167,2280 | 168,4160 | 167,1300 | 167,2068 | 167,2068 | - |
| 11. März 2024 | 167,2446 | 167,6320 | 167,0910 | 167,2446 | 167,2446 | - |
| 08. März 2024 | 168,5190 | 168,7521 | 167,6250 | 168,5190 | 168,5190 | - |
| 07. März 2024 | 169,1860 | 169,2087 | 167,7340 | 169,1860 | 169,1860 | - |
| 06. März 2024 | 169,7880 | 169,7780 | 168,9230 | 169,7880 | 169,7880 | - |
| 05. März 2024 | 169,9600 | 170,0415 | 169,2180 | 169,9600 | 169,9600 | - |
| 04. März 2024 | 169,9160 | 170,6924 | 169,7256 | 169,9160 | 169,9160 | - |
| 01. März 2024 | 169,6690 | 170,1920 | 169,4276 | 169,6690 | 169,6690 | - |
| 29. Feb. 2024 | 171,4326 | 171,4326 | 169,5707 | 171,3755 | 171,3755 | - |
| 28. Feb. 2024 | 171,1880 | 171,4920 | 170,9616 | 171,1880 | 171,1880 | - |
| 27. Feb. 2024 | 171,0760 | 171,1481 | 170,6164 | 171,0630 | 171,0630 | - |
| 26. Feb. 2024 | 170,7570 | 171,3750 | 170,4470 | 170,7600 | 170,7600 | - |
| 23. Feb. 2024 | 170,9740 | 171,2953 | 170,6092 | 170,9740 | 170,9740 | - |
| 22. Feb. 2024 | 170,9878 | 171,6620 | 170,6230 | 170,9878 | 170,9878 | - |
| 21. Feb. 2024 | 170,0349 | 170,8960 | 170,0250 | 170,0349 | 170,0349 | - |
| 20. Feb. 2024 | 170,1880 | 170,5071 | 170,0540 | 170,1880 | 170,1880 | - |
| 19. Feb. 2024 | 170,4600 | 170,4795 | 170,0473 | 170,4160 | 170,4160 | - |
| 16. Feb. 2024 | 170,4030 | 170,6940 | 170,3585 | 170,4030 | 170,4030 | - |
| 15. Feb. 2024 | 170,0480 | 170,5780 | 169,5263 | 170,0480 | 170,0480 | - |
| 14. Feb. 2024 | 169,8190 | 170,0160 | 169,4625 | 169,8190 | 169,8190 | - |
| 13. Feb. 2024 | 170,5610 | 170,8680 | 169,5468 | 170,5490 | 170,5490 | - |
| 12. Feb. 2024 | 170,6230 | 170,8145 | 170,0656 | 170,6230 | 170,6230 | - |
| 09. Feb. 2024 | 170,8610 | 171,0020 | 170,4610 | 170,8610 | 170,8610 | - |
| 08. Feb. 2024 | 169,3820 | 170,9120 | 169,3900 | 169,3820 | 169,3820 | - |
| 07. Feb. 2024 | 169,9500 | 170,2320 | 169,4926 | 169,9500 | 169,9500 | - |
| 06. Feb. 2024 | 170,6830 | 170,7980 | 169,9375 | 170,6830 | 170,6830 | - |
| 05. Feb. 2024 | 171,2625 | 171,3780 | 170,4940 | 171,2625 | 171,2625 | - |
| 02. Feb. 2024 | 170,7430 | 171,4650 | 170,6010 | 170,7430 | 170,7430 | - |
| 01. Feb. 2024 | 170,4100 | 170,4826 | 169,6760 | 170,4100 | 170,4100 | - |
| 31. Jan. 2024 | 170,9500 | 171,3980 | 170,1410 | 170,9500 | 170,9500 | - |
| 30. Jan. 2024 | 171,1840 | 171,3110 | 170,5370 | 171,1840 | 171,1840 | - |
| 29. Jan. 2024 | 171,4040 | 171,8024 | 170,8216 | 171,4040 | 171,4040 | - |
| 26. Jan. 2024 | 170,3570 | 171,6040 | 170,1034 | 170,3570 | 170,3570 | - |
| 25. Jan. 2024 | 170,9835 | 171,1550 | 169,9415 | 170,9835 | 170,9835 | - |
| 24. Jan. 2024 | 170,4401 | 170,7389 | 169,9313 | 170,4401 | 170,4401 | - |
| 23. Jan. 2024 | 170,4270 | 171,0962 | 169,7335 | 170,4270 | 170,4270 | - |
| 22. Jan. 2024 | 170,5320 | 170,8360 | 170,0070 | 170,5451 | 170,5451 | - |
| 19. Jan. 2024 | 170,6136 | 171,1624 | 170,1423 | 170,6136 | 170,6136 | - |
| 18. Jan. 2024 | 171,3470 | 171,4290 | 170,3567 | 171,3470 | 171,3470 | - |
| 17. Jan. 2024 | 170,9030 | 171,5369 | 170,5779 | 170,9030 | 170,9030 | - |
| 16. Jan. 2024 | 170,2900 | 170,8859 | 169,8850 | 170,2900 | 170,2900 | - |
| 15. Jan. 2024 | 170,0637 | 170,8522 | 169,9444 | 170,0780 | 170,0780 | - |
| 12. Jan. 2024 | 170,4210 | 170,6010 | 169,7870 | 170,4210 | 170,4210 | - |
| 11. Jan. 2024 | 171,3350 | 171,4581 | 170,6068 | 171,3350 | 171,3350 | - |
| 10. Jan. 2024 | 169,4200 | 171,1527 | 169,4686 | 169,4200 | 169,4200 | - |
| 09. Jan. 2024 | 170,0570 | 170,1020 | 168,8609 | 170,0570 | 170,0570 | - |
| 08. Jan. 2024 | 170,0900 | 170,1660 | 169,3015 | 170,0900 | 170,0900 | - |
| 05. Jan. 2024 | 170,2580 | 170,7670 | 169,8880 | 170,2580 | 170,2580 | - |
| 04. Jan. 2024 | 168,3800 | 170,4042 | 168,2130 | 168,3800 | 168,3800 | - |
| 03. Jan. 2024 | 167,1860 | 168,4855 | 166,9600 | 167,1860 | 167,1860 | - |
| 02. Jan. 2024 | 167,6260 | 167,8990 | 166,8100 | 167,6260 | 167,6260 | - |
| 01. Jan. 2024 | 167,4630 | 168,0300 | 162,3000 | 167,4630 | 167,4630 | - |
| 29. Dez. 2023 | 167,6580 | 169,2910 | 167,3078 | 167,6580 | 167,6580 | - |
| 28. Dez. 2023 | 167,7960 | 168,7657 | 167,6590 | 167,7960 | 167,7960 | - |
| 27. Dez. 2023 | 166,8370 | 168,7876 | 166,7600 | 166,8370 | 166,8370 | - |
| 26. Dez. 2023 | 166,1324 | 166,7323 | 165,8930 | 166,1324 | 166,1324 | - |
| 25. Dez. 2023 | 165,7520 | 166,8396 | 159,4680 | 165,7520 | 165,7520 | - |
| 22. Dez. 2023 | 165,8470 | 166,6870 | 165,7057 | 165,8470 | 165,8470 | - |
| 21. Dez. 2023 | 166,3130 | 166,3970 | 165,6359 | 166,3130 | 166,3130 | - |
| 20. Dez. 2023 | 167,1970 | 167,3320 | 165,9249 | 167,1303 | 167,1303 | - |
| 19. Dez. 2023 | 164,5650 | 167,3054 | 164,0700 | 164,5650 | 164,5650 | - |
| 18. Dez. 2023 | 163,4484 | 164,9259 | 163,2323 | 163,4484 | 163,4484 | - |
| 15. Dez. 2023 | 164,0400 | 164,1831 | 162,6620 | 164,0400 | 164,0400 | - |
| 14. Dez. 2023 | 163,9008 | 164,0478 | 162,1630 | 163,9008 | 163,9008 | - |
| 13. Dez. 2023 | 165,9837 | 166,6390 | 165,5550 | 165,9837 | 165,9837 | - |
| 12. Dez. 2023 | 166,3070 | 166,3970 | 165,6100 | 166,3070 | 166,3070 | - |
| 11. Dez. 2023 | 164,8070 | 166,6799 | 164,7540 | 164,8070 | 164,8070 | - |
| 08. Dez. 2023 | 164,7779 | 165,3530 | 162,9703 | 164,7779 | 164,7779 | - |
| 07. Dez. 2023 | 168,2580 | 168,2500 | 164,2222 | 168,2580 | 168,2580 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
