Deutsche Märkte geschlossen
DAX
18.161,01 +243,71 (+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
59.497,34 +769,84 (+1,31%)
CHF/TRY (CHFTRY=X)
CCY - CCY Verzögerter Preis. Währung in TRY
Zur Watchlist hinzufügen
Börsenschluss: 10:29PM BST
Zeitraum:
28. Apr. 2023 - 28. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in TRYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 35,5938 | 35,8230 | 35,3933 | 35,5607 | 35,5607 | - |
| 26. Apr. 2024 | 35,5748 | 35,7890 | 35,4714 | 35,5084 | 35,5084 | - |
| 25. Apr. 2024 | 35,6059 | 35,6757 | 35,5207 | 35,6084 | 35,6084 | - |
| 24. Apr. 2024 | 35,6566 | 35,7241 | 35,5266 | 35,6557 | 35,6557 | - |
| 23. Apr. 2024 | 35,6193 | 35,8169 | 35,5539 | 35,6162 | 35,6162 | - |
| 22. Apr. 2024 | 35,7778 | 35,8207 | 35,6123 | 35,7850 | 35,7850 | - |
| 19. Apr. 2024 | 35,6670 | 37,2108 | 35,6598 | 35,6679 | 35,6679 | - |
| 18. Apr. 2024 | 35,5606 | 35,9024 | 35,5537 | 35,5672 | 35,5672 | - |
| 17. Apr. 2024 | 35,6242 | 35,7655 | 35,5932 | 35,6252 | 35,6252 | - |
| 16. Apr. 2024 | 35,5416 | 35,6669 | 35,4614 | 35,5384 | 35,5384 | - |
| 15. Apr. 2024 | 35,4538 | 35,5150 | 35,3268 | 35,4502 | 35,4502 | - |
| 12. Apr. 2024 | 35,4905 | 36,3244 | 35,3588 | 35,4880 | 35,4880 | - |
| 11. Apr. 2024 | 35,3398 | 35,5413 | 35,3055 | 35,3407 | 35,3407 | - |
| 10. Apr. 2024 | 35,6832 | 35,7098 | 35,3285 | 35,6796 | 35,6796 | - |
| 09. Apr. 2024 | 35,5071 | 35,7488 | 35,4289 | 35,5049 | 35,5049 | - |
| 08. Apr. 2024 | 35,3396 | 35,6221 | 35,2954 | 35,3408 | 35,3408 | - |
| 05. Apr. 2024 | 35,4299 | 35,5120 | 35,2015 | 35,4312 | 35,4312 | - |
| 04. Apr. 2024 | 35,3434 | 35,3971 | 35,1368 | 35,3433 | 35,3433 | - |
| 03. Apr. 2024 | 35,1869 | 35,3670 | 35,1208 | 35,1854 | 35,1854 | - |
| 02. Apr. 2024 | 35,5897 | 35,6188 | 35,2579 | 35,5406 | 35,5406 | - |
| 01. Apr. 2024 | 35,9414 | 36,0158 | 35,2705 | 35,9410 | 35,9410 | - |
| 29. März 2024 | 35,8613 | 35,9878 | 35,7647 | 35,7869 | 35,7869 | - |
| 28. März 2024 | 35,6617 | 35,9184 | 35,6303 | 35,6666 | 35,6666 | - |
| 27. März 2024 | 35,6282 | 35,8269 | 35,5640 | 35,6264 | 35,6264 | - |
| 26. März 2024 | 35,7568 | 35,7970 | 35,5948 | 35,7568 | 35,7568 | - |
| 25. März 2024 | 35,7295 | 35,8631 | 35,4624 | 35,7318 | 35,7318 | - |
| 22. März 2024 | 35,7849 | 35,8393 | 35,4410 | 35,7884 | 35,7884 | - |
| 21. März 2024 | 36,5226 | 36,7395 | 35,3417 | 36,5201 | 36,5201 | - |
| 20. März 2024 | 36,4328 | 36,4784 | 36,3075 | 36,4311 | 36,4311 | - |
| 19. März 2024 | 36,4253 | 36,4926 | 36,3390 | 36,4261 | 36,4261 | - |
| 18. März 2024 | 36,5488 | 36,6444 | 36,4260 | 36,5381 | 36,5381 | - |
| 15. März 2024 | 36,4069 | 36,8871 | 36,3581 | 36,4056 | 36,4056 | - |
| 14. März 2024 | 36,5666 | 36,6653 | 36,3326 | 36,5596 | 36,5596 | - |
| 13. März 2024 | 36,5556 | 37,5089 | 36,3456 | 36,5612 | 36,5612 | - |
| 12. März 2024 | 36,5160 | 36,6284 | 36,4409 | 36,5187 | 36,5187 | - |
| 11. März 2024 | 36,4573 | 36,5823 | 36,3984 | 36,4593 | 36,4593 | - |
| 08. März 2024 | 36,3933 | 36,6017 | 36,1063 | 36,3908 | 36,3908 | - |
| 07. März 2024 | 36,0451 | 36,3476 | 36,0264 | 36,0405 | 36,0405 | - |
| 06. März 2024 | 35,8698 | 36,0480 | 35,7952 | 35,8601 | 35,8601 | - |
| 05. März 2024 | 35,6599 | 35,8421 | 35,5807 | 35,6371 | 35,6371 | - |
| 04. März 2024 | 35,5412 | 35,8595 | 35,4784 | 35,5326 | 35,5326 | - |
| 01. März 2024 | 35,3653 | 35,4921 | 35,2588 | 35,3573 | 35,3573 | - |
| 29. Feb. 2024 | 35,5124 | 35,6573 | 35,3427 | 35,5113 | 35,5113 | - |
| 28. Feb. 2024 | 35,4288 | 35,5907 | 35,3002 | 35,4324 | 35,4324 | - |
| 27. Feb. 2024 | 35,3537 | 35,6020 | 35,3363 | 35,3724 | 35,3724 | - |
| 26. Feb. 2024 | 35,2781 | 35,4029 | 35,2378 | 35,2783 | 35,2783 | - |
| 23. Feb. 2024 | 35,3041 | 35,4333 | 35,2222 | 35,3041 | 35,3041 | - |
| 22. Feb. 2024 | 35,2702 | 35,4834 | 35,1254 | 35,2658 | 35,2658 | - |
| 21. Feb. 2024 | 35,0384 | 35,2526 | 35,0102 | 35,0099 | 35,0099 | - |
| 20. Feb. 2024 | 34,9565 | 35,1693 | 34,9084 | 34,9530 | 34,9530 | - |
| 19. Feb. 2024 | 34,9728 | 35,0806 | 34,9691 | 34,9739 | 34,9739 | - |
| 16. Feb. 2024 | 34,9953 | 35,0280 | 34,8777 | 34,9961 | 34,9961 | - |
| 15. Feb. 2024 | 34,7230 | 34,9954 | 34,6638 | 34,7389 | 34,7389 | - |
| 14. Feb. 2024 | 34,6151 | 34,7458 | 34,5869 | 34,6101 | 34,6101 | - |
| 13. Feb. 2024 | 35,0557 | 35,0825 | 34,6220 | 35,0562 | 35,0562 | - |
| 12. Feb. 2024 | 35,0527 | 35,1754 | 34,9864 | 35,0516 | 35,0516 | - |
| 09. Feb. 2024 | 35,0763 | 35,1220 | 35,0139 | 35,0842 | 35,0842 | - |
| 08. Feb. 2024 | 34,9645 | 35,0708 | 34,9312 | 34,9582 | 34,9582 | - |
| 07. Feb. 2024 | 35,1242 | 35,2162 | 35,0185 | 35,1241 | 35,1241 | - |
| 06. Feb. 2024 | 35,0040 | 35,1749 | 34,9603 | 35,0079 | 35,0079 | - |
| 05. Feb. 2024 | 35,0947 | 35,2363 | 35,0392 | 35,0081 | 35,0081 | - |
| 02. Feb. 2024 | 35,4937 | 35,6562 | 35,0903 | 35,4912 | 35,4912 | - |
| 01. Feb. 2024 | 35,2010 | 35,3844 | 35,1041 | 35,1956 | 35,1956 | - |
| 31. Jan. 2024 | 35,2199 | 35,4772 | 35,1214 | 35,2195 | 35,2195 | - |
| 30. Jan. 2024 | 35,2176 | 35,2646 | 35,1168 | 35,2534 | 35,2534 | - |
| 29. Jan. 2024 | 35,0803 | 35,2511 | 34,9603 | 35,0869 | 35,0869 | - |
| 26. Jan. 2024 | 34,9231 | 35,1754 | 34,8320 | 34,9288 | 34,9288 | - |
| 25. Jan. 2024 | 35,0266 | 35,0899 | 34,8413 | 35,0340 | 35,0340 | - |
| 24. Jan. 2024 | 34,8077 | 35,1133 | 34,7562 | 34,8138 | 34,8138 | - |
| 23. Jan. 2024 | 34,8089 | 35,1526 | 34,6823 | 34,8112 | 34,8112 | - |
| 22. Jan. 2024 | 34,7599 | 34,8870 | 34,7412 | 34,7553 | 34,7553 | - |
| 19. Jan. 2024 | 34,7294 | 34,8048 | 34,6288 | 34,7292 | 34,7292 | - |
| 18. Jan. 2024 | 34,8640 | 34,9653 | 34,6690 | 34,8624 | 34,8624 | - |
| 17. Jan. 2024 | 34,9287 | 34,9978 | 34,6955 | 34,9527 | 34,9527 | - |
| 16. Jan. 2024 | 35,1316 | 35,3184 | 34,9374 | 35,1278 | 35,1278 | - |
| 15. Jan. 2024 | 35,2231 | 35,2672 | 35,1756 | 35,2270 | 35,2270 | - |
| 12. Jan. 2024 | 35,3053 | 35,4510 | 35,1994 | 35,3073 | 35,3073 | - |
| 11. Jan. 2024 | 34,9289 | 35,4171 | 34,9289 | 34,9282 | 34,9282 | - |
| 10. Jan. 2024 | 35,1804 | 35,2140 | 35,1153 | 35,1756 | 35,1756 | - |
| 09. Jan. 2024 | 35,2394 | 35,3838 | 35,0917 | 35,2259 | 35,2259 | - |
| 08. Jan. 2024 | 35,0011 | 35,3284 | 35,0011 | 35,0058 | 35,0058 | - |
| 05. Jan. 2024 | 35,0948 | 35,3073 | 34,8156 | 35,0963 | 35,0963 | - |
| 04. Jan. 2024 | 35,0708 | 35,1227 | 34,8977 | 35,0708 | 35,0708 | - |
| 03. Jan. 2024 | 34,9854 | 35,1622 | 34,8088 | 34,9867 | 34,9867 | - |
| 02. Jan. 2024 | 34,9605 | 35,2029 | 34,9537 | 34,9640 | 34,9640 | - |
| 01. Jan. 2024 | 35,2010 | 35,2010 | 35,2010 | 34,6914 | 34,6914 | - |
| 29. Dez. 2023 | 34,8887 | 35,4327 | 34,8288 | 34,8310 | 34,8310 | - |
| 28. Dez. 2023 | 34,8368 | 35,3228 | 34,8125 | 34,8460 | 34,8460 | - |
| 27. Dez. 2023 | 34,2750 | 34,9433 | 34,0539 | 34,2762 | 34,2762 | - |
| 26. Dez. 2023 | 34,1077 | 34,3430 | 33,7893 | 34,0428 | 34,0428 | - |
| 25. Dez. 2023 | 33,9435 | 34,1925 | 33,5008 | 33,9879 | 33,9879 | - |
| 22. Dez. 2023 | 34,0221 | 34,3055 | 33,8919 | 33,9853 | 33,9853 | - |
| 21. Dez. 2023 | 33,7610 | 34,0437 | 33,7569 | 33,7582 | 33,7582 | - |
| 20. Dez. 2023 | 33,7872 | 33,8474 | 33,6755 | 33,7901 | 33,7901 | - |
| 19. Dez. 2023 | 33,4849 | 33,8506 | 33,4736 | 33,4840 | 33,4840 | - |
| 18. Dez. 2023 | 33,1549 | 33,5470 | 33,1253 | 33,1502 | 33,1502 | - |
| 15. Dez. 2023 | 33,3856 | 33,5579 | 33,3323 | 33,3875 | 33,3875 | - |
| 14. Dez. 2023 | 33,2975 | 33,5623 | 33,2387 | 33,2368 | 33,2368 | - |
| 13. Dez. 2023 | 33,1366 | 33,2043 | 33,0668 | 33,1368 | 33,1368 | - |
| 12. Dez. 2023 | 32,9244 | 33,2675 | 32,8489 | 32,8828 | 32,8828 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
