Deutsche Märkte geschlossen
DAX
18.723,69 -45,27 (-0,24%) Euro Stoxx 50
5.045,76 -28,58 (-0,56%) Dow Jones 30
39.857,60 +50,83 (+0,13%) Gold
2.433,30 -5,20 (-0,21%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
64.538,22 +2.565,03 (+4,14%)
CHF/KRW (CHFKRW=X)
CCY - CCY Verzögerter Preis. Währung in KRW
Zur Watchlist hinzufügen
Ab 04:41PM BST. Markt geöffnet.
Zeitraum:
21. Mai 2023 - 21. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in KRWDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. Mai 2024 | 1.491,5500 | 1.500,2100 | 1.491,5500 | 1.497,7400 | 1.497,7400 | - |
| 20. Mai 2024 | 1.488,8779 | 1.497,5164 | 1.488,3977 | 1.488,8779 | 1.488,8779 | - |
| 17. Mai 2024 | 1.486,0265 | 1.497,3989 | 1.485,6821 | 1.485,5314 | 1.485,5314 | - |
| 16. Mai 2024 | 1.501,8097 | 1.502,9640 | 1.487,1829 | 1.502,8978 | 1.502,8978 | - |
| 15. Mai 2024 | 1.502,4259 | 1.506,3969 | 1.492,3318 | 1.502,5833 | 1.502,5833 | - |
| 14. Mai 2024 | 1.501,9713 | 1.509,6628 | 1.501,9713 | 1.502,0210 | 1.502,0210 | - |
| 13. Mai 2024 | 1.511,5953 | 1.514,6063 | 1.505,3132 | 1.511,4286 | 1.511,4286 | - |
| 10. Mai 2024 | 1.506,5676 | 1.511,9055 | 1.504,0670 | 1.507,1472 | 1.507,1472 | - |
| 09. Mai 2024 | 1.500,0908 | 1.508,8936 | 1.500,0908 | 1.499,9174 | 1.499,9174 | - |
| 08. Mai 2024 | 1.494,6830 | 1.503,9004 | 1.492,6045 | 1.494,1455 | 1.494,1455 | - |
| 07. Mai 2024 | 1.491,2008 | 1.500,8276 | 1.491,2008 | 1.491,1447 | 1.491,1447 | - |
| 06. Mai 2024 | 1.495,7722 | 1.502,9714 | 1.493,8901 | 1.495,7228 | 1.495,7228 | - |
| 03. Mai 2024 | 1.501,1266 | 1.505,1188 | 1.489,6652 | 1.499,9341 | 1.499,9341 | - |
| 02. Mai 2024 | 1.500,3110 | 1.510,5803 | 1.498,8734 | 1.500,3792 | 1.500,3792 | - |
| 01. Mai 2024 | 1.506,2622 | 1.508,1340 | 1.482,5895 | 1.506,5980 | 1.506,5980 | - |
| 30. Apr. 2024 | 1.509,1340 | 1.516,5616 | 1.507,5582 | 1.509,3329 | 1.509,3329 | - |
| 29. Apr. 2024 | 1.507,1083 | 1.514,3481 | 1.505,7571 | 1.507,0093 | 1.507,0093 | - |
| 26. Apr. 2024 | 1.502,7882 | 1.510,1910 | 1.502,1931 | 1.503,1423 | 1.503,1423 | - |
| 25. Apr. 2024 | 1.505,7245 | 1.507,5991 | 1.501,8660 | 1.505,6998 | 1.505,6998 | - |
| 24. Apr. 2024 | 1.503,0654 | 1.507,9790 | 1.498,1261 | 1.503,1066 | 1.503,1066 | - |
| 23. Apr. 2024 | 1.511,4938 | 1.513,5212 | 1.505,8730 | 1.511,9772 | 1.511,9772 | - |
| 22. Apr. 2024 | 1.507,8248 | 1.518,3688 | 1.507,3256 | 1.508,1559 | 1.508,1559 | - |
| 19. Apr. 2024 | 1.510,9591 | 1.541,1287 | 1.509,3750 | 1.511,7540 | 1.511,7540 | - |
| 18. Apr. 2024 | 1.514,8127 | 1.516,4888 | 1.506,6309 | 1.514,7961 | 1.514,7961 | - |
| 17. Apr. 2024 | 1.521,6530 | 1.524,0328 | 1.515,0592 | 1.523,6416 | 1.523,6416 | - |
| 16. Apr. 2024 | 1.521,6431 | 1.532,8733 | 1.520,6688 | 1.521,7849 | 1.521,7849 | - |
| 15. Apr. 2024 | 1.509,7670 | 1.519,9081 | 1.509,4146 | 1.509,7340 | 1.509,7340 | - |
| 12. Apr. 2024 | 1.503,4513 | 1.521,3490 | 1.501,8347 | 1.503,3439 | 1.503,3439 | - |
| 11. Apr. 2024 | 1.493,4104 | 1.505,4408 | 1.491,1606 | 1.493,5576 | 1.493,5576 | - |
| 10. Apr. 2024 | 1.493,8988 | 1.498,4767 | 1.488,5092 | 1.494,6572 | 1.494,6572 | - |
| 09. Apr. 2024 | 1.496,1772 | 1.500,2880 | 1.487,7302 | 1.496,0450 | 1.496,0450 | - |
| 08. Apr. 2024 | 1.494,8190 | 1.499,5797 | 1.493,3401 | 1.494,9183 | 1.494,9183 | - |
| 05. Apr. 2024 | 1.498,8964 | 1.504,5977 | 1.491,0884 | 1.498,9130 | 1.498,9130 | - |
| 04. Apr. 2024 | 1.488,3551 | 1.492,8136 | 1.483,1495 | 1.489,4185 | 1.489,4185 | - |
| 03. Apr. 2024 | 1.487,9159 | 1.492,4164 | 1.481,4729 | 1.487,6918 | 1.487,6918 | - |
| 02. Apr. 2024 | 1.497,8232 | 1.497,8232 | 1.483,1241 | 1.497,6411 | 1.497,6411 | - |
| 01. Apr. 2024 | 1.491,3423 | 1.497,8274 | 1.489,4702 | 1.491,5240 | 1.491,5240 | - |
| 29. März 2024 | 1.497,7559 | 1.497,7559 | 1.487,4768 | 1.497,6229 | 1.497,6229 | - |
| 28. März 2024 | 1.490,3390 | 1.497,5797 | 1.483,4214 | 1.490,4377 | 1.490,4377 | - |
| 27. März 2024 | 1.486,0146 | 1.493,6735 | 1.484,4775 | 1.485,8502 | 1.485,8502 | - |
| 26. März 2024 | 1.488,5920 | 1.490,3235 | 1.482,9952 | 1.488,5839 | 1.488,5839 | - |
| 25. März 2024 | 1.496,6361 | 1.497,0697 | 1.486,8242 | 1.496,8446 | 1.496,8446 | - |
| 22. März 2024 | 1.485,8320 | 1.496,9508 | 1.480,3770 | 1.486,6200 | 1.486,6200 | - |
| 21. März 2024 | 1.499,0995 | 1.501,8939 | 1.479,1139 | 1.501,8376 | 1.501,8376 | - |
| 20. März 2024 | 1.504,6027 | 1.507,8800 | 1.500,8246 | 1.504,6704 | 1.504,6704 | - |
| 19. März 2024 | 1.505,6729 | 1.509,7944 | 1.503,4346 | 1.505,3348 | 1.505,3348 | - |
| 18. März 2024 | 1.504,6487 | 1.511,5802 | 1.504,2316 | 1.504,6912 | 1.504,6912 | - |
| 15. März 2024 | 1.494,6619 | 1.508,5024 | 1.494,6619 | 1.494,4252 | 1.494,4252 | - |
| 14. März 2024 | 1.495,5032 | 1.499,6357 | 1.492,5994 | 1.495,4691 | 1.495,4691 | - |
| 13. März 2024 | 1.494,3986 | 1.501,7418 | 1.491,8960 | 1.494,2732 | 1.494,2732 | - |
| 12. März 2024 | 1.493,6631 | 1.496,7261 | 1.440,5959 | 1.493,6455 | 1.493,6455 | - |
| 11. März 2024 | 1.499,9772 | 1.501,0402 | 1.490,0068 | 1.499,8575 | 1.499,8575 | - |
| 08. März 2024 | 1.506,1674 | 1.511,5294 | 1.479,5565 | 1.505,7555 | 1.505,7555 | - |
| 07. März 2024 | 1.505,1469 | 1.511,5808 | 1.504,4026 | 1.504,1256 | 1.504,1256 | - |
| 06. März 2024 | 1.509,0983 | 1.511,6677 | 1.505,0948 | 1.509,4613 | 1.509,4613 | - |
| 05. März 2024 | 1.502,1436 | 1.513,0972 | 1.501,3525 | 1.502,1266 | 1.502,1266 | - |
| 04. März 2024 | 1.506,4688 | 1.511,3630 | 1.501,8169 | 1.506,6052 | 1.506,6052 | - |
| 01. März 2024 | 1.509,7101 | 1.511,3972 | 1.499,9888 | 1.509,3486 | 1.509,3486 | - |
| 29. Feb. 2024 | 1.518,4032 | 1.520,8074 | 1.508,3986 | 1.517,1786 | 1.517,1786 | - |
| 28. Feb. 2024 | 1.512,4939 | 1.520,7627 | 1.512,3369 | 1.515,2919 | 1.515,2919 | - |
| 27. Feb. 2024 | 1.513,0879 | 1.515,3909 | 1.509,8932 | 1.513,0879 | 1.513,0879 | - |
| 26. Feb. 2024 | 1.509,0715 | 1.514,6926 | 1.506,9967 | 1.509,1656 | 1.509,1656 | - |
| 23. Feb. 2024 | 1.507,8051 | 1.513,9763 | 1.507,3523 | 1.508,0706 | 1.508,0706 | - |
| 22. Feb. 2024 | 1.515,8308 | 1.516,8182 | 1.505,3271 | 1.516,0032 | 1.516,0032 | - |
| 21. Feb. 2024 | 1.512,3340 | 1.517,5627 | 1.511,3706 | 1.512,3596 | 1.512,3596 | - |
| 20. Feb. 2024 | 1.510,9651 | 1.516,5439 | 1.507,5222 | 1.510,2507 | 1.510,2507 | - |
| 19. Feb. 2024 | 1.511,8534 | 1.516,9792 | 1.511,5742 | 1.511,9564 | 1.511,9564 | - |
| 16. Feb. 2024 | 1.504,0005 | 1.516,7252 | 1.498,8296 | 1.509,2190 | 1.509,2190 | - |
| 15. Feb. 2024 | 1.497,8650 | 1.513,4883 | 1.497,8650 | 1.497,8650 | 1.497,8650 | - |
| 14. Feb. 2024 | 1.510,2117 | 1.510,6515 | 1.500,3264 | 1.510,9391 | 1.510,9391 | - |
| 13. Feb. 2024 | 1.517,1086 | 1.518,1178 | 1.496,4106 | 1.517,1433 | 1.517,1433 | - |
| 12. Feb. 2024 | 1.521,9043 | 1.523,6162 | 1.514,4747 | 1.521,9564 | 1.521,9564 | - |
| 09. Feb. 2024 | 1.524,5673 | 1.525,9158 | 1.513,5017 | 1.524,2931 | 1.524,2931 | - |
| 08. Feb. 2024 | 1.519,2866 | 1.523,9143 | 1.515,2909 | 1.518,4948 | 1.518,4948 | - |
| 07. Feb. 2024 | 1.525,7212 | 1.527,0239 | 1.518,0527 | 1.525,7826 | 1.525,7826 | - |
| 06. Feb. 2024 | 1.531,2417 | 1.531,3462 | 1.519,3556 | 1.531,3209 | 1.531,3209 | - |
| 05. Feb. 2024 | 1.543,1157 | 1.543,2849 | 1.530,7892 | 1.543,3293 | 1.543,3293 | - |
| 02. Feb. 2024 | 1.549,5249 | 1.550,0817 | 1.534,6896 | 1.549,4707 | 1.549,4707 | - |
| 01. Feb. 2024 | 1.546,8762 | 1.551,0763 | 1.540,0671 | 1.546,9210 | 1.546,9210 | - |
| 31. Jan. 2024 | 1.542,9573 | 1.554,6205 | 1.540,2372 | 1.539,1273 | 1.539,1273 | - |
| 30. Jan. 2024 | 1.547,2217 | 1.547,2217 | 1.537,9191 | 1.547,7786 | 1.547,7786 | - |
| 29. Jan. 2024 | 1.546,0778 | 1.552,3917 | 1.542,2886 | 1.546,2655 | 1.546,2655 | - |
| 26. Jan. 2024 | 1.539,9910 | 1.547,9474 | 1.537,7178 | 1.539,9617 | 1.539,9617 | - |
| 25. Jan. 2024 | 1.543,7905 | 1.551,5000 | 1.537,2151 | 1.540,8296 | 1.540,8296 | - |
| 24. Jan. 2024 | 1.536,8590 | 1.544,8369 | 1.536,8590 | 1.537,0941 | 1.537,0941 | - |
| 23. Jan. 2024 | 1.540,1183 | 1.542,0444 | 1.533,1442 | 1.540,5253 | 1.540,5253 | - |
| 22. Jan. 2024 | 1.536,4199 | 1.546,0493 | 1.532,7417 | 1.536,1812 | 1.536,1812 | - |
| 19. Jan. 2024 | 1.543,8516 | 1.543,8516 | 1.532,3441 | 1.540,6570 | 1.540,6570 | - |
| 18. Jan. 2024 | 1.554,7137 | 1.557,0232 | 1.540,0598 | 1.555,0902 | 1.555,0902 | - |
| 17. Jan. 2024 | 1.553,2561 | 1.562,6854 | 1.550,9500 | 1.552,8613 | 1.552,8613 | - |
| 16. Jan. 2024 | 1.541,7640 | 1.555,8929 | 1.541,7640 | 1.541,7443 | 1.541,7443 | - |
| 15. Jan. 2024 | 1.537,5413 | 1.548,0175 | 1.536,4252 | 1.537,6675 | 1.537,6675 | - |
| 12. Jan. 2024 | 1.542,5668 | 1.545,5223 | 1.531,5803 | 1.541,7039 | 1.541,7039 | - |
| 11. Jan. 2024 | 1.549,3124 | 1.552,0409 | 1.539,0295 | 1.548,9795 | 1.548,9795 | - |
| 10. Jan. 2024 | 1.547,7562 | 1.551,1077 | 1.544,5239 | 1.548,1350 | 1.548,1350 | - |
| 09. Jan. 2024 | 1.546,8063 | 1.552,7788 | 1.544,6080 | 1.546,7333 | 1.546,7333 | - |
| 08. Jan. 2024 | 1.543,8081 | 1.553,6399 | 1.542,0826 | 1.543,9532 | 1.543,9532 | - |
| 05. Jan. 2024 | 1.541,6552 | 1.548,9086 | 1.536,4294 | 1.542,2489 | 1.542,2489 | - |
| 04. Jan. 2024 | 1.542,0204 | 1.547,1373 | 1.535,8359 | 1.542,7629 | 1.542,7629 | - |
| 03. Jan. 2024 | 1.538,1503 | 1.544,9473 | 1.531,5687 | 1.538,0959 | 1.538,0959 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
