Deutsche Märkte geschlossen
DAX
17.919,10 -13,07 (-0,07%) Euro Stoxx 50
4.897,02 -24,20 (-0,49%) Dow Jones 30
38.038,39 +135,10 (+0,36%) Gold
2.313,20 +2,20 (+0,10%) EUR/USD
1,0708 -0,0010 (-0,10%) Bitcoin EUR
55.464,21 +2.147,30 (+4,03%)
CHF/USD (CHFUSD=X)
CCY - CCY Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 04:37PM BST. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 1,0909 | 1,0935 | 1,0901 | 1,0964 | 1,0964 | - |
| 01. Mai 2024 | 1,0876 | 1,0885 | 1,0843 | 1,0876 | 1,0876 | - |
| 30. Apr. 2024 | 1,0980 | 1,0984 | 1,0896 | 1,0980 | 1,0980 | - |
| 29. Apr. 2024 | 1,0945 | 1,0995 | 1,0937 | 1,0945 | 1,0945 | - |
| 26. Apr. 2024 | 1,0959 | 1,0993 | 1,0930 | 1,0959 | 1,0959 | - |
| 25. Apr. 2024 | 1,0936 | 1,0964 | 1,0921 | 1,0936 | 1,0936 | - |
| 24. Apr. 2024 | 1,0972 | 1,0976 | 1,0927 | 1,0972 | 1,0972 | - |
| 23. Apr. 2024 | 1,0966 | 1,1008 | 1,0954 | 1,0966 | 1,0966 | - |
| 22. Apr. 2024 | 1,0975 | 1,0991 | 1,0961 | 1,0977 | 1,0977 | - |
| 19. Apr. 2024 | 1,0964 | 1,1089 | 1,0957 | 1,0964 | 1,0964 | - |
| 18. Apr. 2024 | 1,0984 | 1,1014 | 1,0963 | 1,0984 | 1,0984 | - |
| 17. Apr. 2024 | 1,0958 | 1,0996 | 1,0951 | 1,0958 | 1,0958 | - |
| 16. Apr. 2024 | 1,0970 | 1,0974 | 1,0940 | 1,0970 | 1,0970 | - |
| 15. Apr. 2024 | 1,0944 | 1,0964 | 1,0928 | 1,0944 | 1,0944 | - |
| 12. Apr. 2024 | 1,0991 | 1,0997 | 1,0945 | 1,0991 | 1,0991 | - |
| 11. Apr. 2024 | 1,0952 | 1,1019 | 1,0934 | 1,0952 | 1,0952 | - |
| 10. Apr. 2024 | 1,1074 | 1,1078 | 1,0952 | 1,1074 | 1,1074 | - |
| 09. Apr. 2024 | 1,1050 | 1,1096 | 1,1043 | 1,1050 | 1,1050 | - |
| 08. Apr. 2024 | 1,1072 | 1,1083 | 1,1033 | 1,1072 | 1,1072 | - |
| 05. Apr. 2024 | 1,1093 | 1,1115 | 1,1028 | 1,1093 | 1,1093 | - |
| 04. Apr. 2024 | 1,1076 | 1,1080 | 1,1020 | 1,1076 | 1,1076 | - |
| 03. Apr. 2024 | 1,1015 | 1,1072 | 1,0995 | 1,1015 | 1,1015 | - |
| 02. Apr. 2024 | 1,1049 | 1,1051 | 1,1002 | 1,1049 | 1,1049 | - |
| 01. Apr. 2024 | 1,1086 | 1,1106 | 1,1043 | 1,1086 | 1,1086 | - |
| 29. März 2024 | 1,1098 | 1,1108 | 1,1077 | 1,1098 | 1,1098 | - |
| 28. März 2024 | 1,1044 | 1,1104 | 1,1032 | 1,1044 | 1,1044 | - |
| 27. März 2024 | 1,1066 | 1,1072 | 1,1024 | 1,1066 | 1,1066 | - |
| 26. März 2024 | 1,1118 | 1,1126 | 1,1058 | 1,1118 | 1,1118 | - |
| 25. März 2024 | 1,1141 | 1,1151 | 1,1128 | 1,1141 | 1,1141 | - |
| 22. März 2024 | 1,1140 | 1,1150 | 1,1088 | 1,1140 | 1,1140 | - |
| 21. März 2024 | 1,1292 | 1,1313 | 1,1121 | 1,1292 | 1,1292 | - |
| 20. März 2024 | 1,1254 | 1,1257 | 1,1213 | 1,1254 | 1,1254 | - |
| 19. März 2024 | 1,1267 | 1,1279 | 1,1238 | 1,1267 | 1,1267 | - |
| 18. März 2024 | 1,1317 | 1,1337 | 1,1282 | 1,1317 | 1,1317 | - |
| 15. März 2024 | 1,1309 | 1,1342 | 1,1297 | 1,1309 | 1,1309 | - |
| 14. März 2024 | 1,1385 | 1,1388 | 1,1317 | 1,1385 | 1,1385 | - |
| 13. März 2024 | 1,1397 | 1,1409 | 1,1379 | 1,1397 | 1,1397 | - |
| 12. März 2024 | 1,1399 | 1,1429 | 1,1371 | 1,1399 | 1,1399 | - |
| 11. März 2024 | 1,1396 | 1,1425 | 1,1371 | 1,1396 | 1,1396 | - |
| 08. März 2024 | 1,1401 | 1,1454 | 1,1394 | 1,1401 | 1,1401 | - |
| 07. März 2024 | 1,1337 | 1,1399 | 1,1334 | 1,1337 | 1,1337 | - |
| 06. März 2024 | 1,1318 | 1,1356 | 1,1293 | 1,1318 | 1,1318 | - |
| 05. März 2024 | 1,1297 | 1,1333 | 1,1279 | 1,1297 | 1,1297 | - |
| 04. März 2024 | 1,1321 | 1,1357 | 1,1283 | 1,1321 | 1,1321 | - |
| 01. März 2024 | 1,1307 | 1,1315 | 1,1246 | 1,1307 | 1,1307 | - |
| 29. Feb. 2024 | 1,1380 | 1,1392 | 1,1319 | 1,1380 | 1,1380 | - |
| 28. Feb. 2024 | 1,1379 | 1,1384 | 1,1344 | 1,1379 | 1,1379 | - |
| 27. Feb. 2024 | 1,1365 | 1,1383 | 1,1351 | 1,1365 | 1,1365 | - |
| 26. Feb. 2024 | 1,1348 | 1,1382 | 1,1336 | 1,1348 | 1,1348 | - |
| 23. Feb. 2024 | 1,1364 | 1,1390 | 1,1340 | 1,1364 | 1,1364 | - |
| 22. Feb. 2024 | 1,1373 | 1,1436 | 1,1337 | 1,1373 | 1,1373 | - |
| 21. Feb. 2024 | 1,1340 | 1,1374 | 1,1338 | 1,1340 | 1,1340 | - |
| 20. Feb. 2024 | 1,1328 | 1,1383 | 1,1315 | 1,1328 | 1,1328 | - |
| 19. Feb. 2024 | 1,1355 | 1,1370 | 1,1337 | 1,1355 | 1,1355 | - |
| 16. Feb. 2024 | 1,1366 | 1,1369 | 1,1316 | 1,1366 | 1,1366 | - |
| 15. Feb. 2024 | 1,1298 | 1,1388 | 1,1290 | 1,1298 | 1,1298 | - |
| 14. Feb. 2024 | 1,1269 | 1,1301 | 1,1255 | 1,1269 | 1,1269 | - |
| 13. Feb. 2024 | 1,1418 | 1,1424 | 1,1267 | 1,1418 | 1,1418 | - |
| 12. Feb. 2024 | 1,1440 | 1,1459 | 1,1400 | 1,1440 | 1,1440 | - |
| 09. Feb. 2024 | 1,1449 | 1,1455 | 1,1413 | 1,1449 | 1,1449 | - |
| 08. Feb. 2024 | 1,1443 | 1,1465 | 1,1416 | 1,1443 | 1,1443 | - |
| 07. Feb. 2024 | 1,1501 | 1,1510 | 1,1449 | 1,1501 | 1,1501 | - |
| 06. Feb. 2024 | 1,1485 | 1,1509 | 1,1443 | 1,1485 | 1,1485 | - |
| 05. Feb. 2024 | 1,1534 | 1,1536 | 1,1471 | 1,1534 | 1,1534 | - |
| 02. Feb. 2024 | 1,1660 | 1,1695 | 1,1524 | 1,1660 | 1,1660 | - |
| 01. Feb. 2024 | 1,1596 | 1,1664 | 1,1562 | 1,1596 | 1,1596 | - |
| 31. Jan. 2024 | 1,1603 | 1,1691 | 1,1571 | 1,1603 | 1,1603 | - |
| 30. Jan. 2024 | 1,1610 | 1,1616 | 1,1571 | 1,1610 | 1,1610 | - |
| 29. Jan. 2024 | 1,1572 | 1,1621 | 1,1562 | 1,1572 | 1,1572 | - |
| 26. Jan. 2024 | 1,1535 | 1,1606 | 1,1515 | 1,1535 | 1,1535 | - |
| 25. Jan. 2024 | 1,1587 | 1,1592 | 1,1516 | 1,1587 | 1,1587 | - |
| 24. Jan. 2024 | 1,1500 | 1,1618 | 1,1496 | 1,1500 | 1,1500 | - |
| 23. Jan. 2024 | 1,1506 | 1,1561 | 1,1459 | 1,1506 | 1,1506 | - |
| 22. Jan. 2024 | 1,1514 | 1,1541 | 1,1495 | 1,1514 | 1,1514 | - |
| 19. Jan. 2024 | 1,1520 | 1,1527 | 1,1491 | 1,1520 | 1,1520 | - |
| 18. Jan. 2024 | 1,1570 | 1,1586 | 1,1508 | 1,1570 | 1,1570 | - |
| 17. Jan. 2024 | 1,1610 | 1,1620 | 1,1515 | 1,1610 | 1,1610 | - |
| 16. Jan. 2024 | 1,1683 | 1,1684 | 1,1609 | 1,1683 | 1,1683 | - |
| 15. Jan. 2024 | 1,1719 | 1,1721 | 1,1688 | 1,1719 | 1,1719 | - |
| 12. Jan. 2024 | 1,1751 | 1,1779 | 1,1697 | 1,1751 | 1,1751 | - |
| 11. Jan. 2024 | 1,1758 | 1,1781 | 1,1678 | 1,1758 | 1,1758 | - |
| 10. Jan. 2024 | 1,1732 | 1,1755 | 1,1717 | 1,1732 | 1,1732 | - |
| 09. Jan. 2024 | 1,1794 | 1,1814 | 1,1724 | 1,1794 | 1,1794 | - |
| 08. Jan. 2024 | 1,1755 | 1,1823 | 1,1736 | 1,1755 | 1,1755 | - |
| 05. Jan. 2024 | 1,1765 | 1,1826 | 1,1670 | 1,1765 | 1,1765 | - |
| 04. Jan. 2024 | 1,1780 | 1,1796 | 1,1725 | 1,1780 | 1,1780 | - |
| 03. Jan. 2024 | 1,1763 | 1,1783 | 1,1690 | 1,1763 | 1,1763 | - |
| 02. Jan. 2024 | 1,1878 | 1,1881 | 1,1762 | 1,1878 | 1,1878 | - |
| 01. Jan. 2024 | 1,1894 | 1,1894 | 1,1878 | 1,1894 | 1,1894 | - |
| 29. Dez. 2023 | 1,1857 | 1,1963 | 1,1855 | 1,1857 | 1,1857 | - |
| 28. Dez. 2023 | 1,1872 | 1,2005 | 1,1869 | 1,1872 | 1,1872 | - |
| 27. Dez. 2023 | 1,1715 | 1,1888 | 1,1700 | 1,1715 | 1,1715 | - |
| 26. Dez. 2023 | 1,1686 | 1,1709 | 1,1656 | 1,1686 | 1,1686 | - |
| 25. Dez. 2023 | 1,1695 | 1,1702 | 1,1654 | 1,1695 | 1,1695 | - |
| 22. Dez. 2023 | 1,1679 | 1,1743 | 1,1664 | 1,1679 | 1,1679 | - |
| 21. Dez. 2023 | 1,1595 | 1,1678 | 1,1585 | 1,1595 | 1,1595 | - |
| 20. Dez. 2023 | 1,1624 | 1,1627 | 1,1561 | 1,1624 | 1,1624 | - |
| 19. Dez. 2023 | 1,1533 | 1,1637 | 1,1527 | 1,1533 | 1,1533 | - |
| 18. Dez. 2023 | 1,1486 | 1,1538 | 1,1481 | 1,1486 | 1,1486 | - |
| 15. Dez. 2023 | 1,1532 | 1,1562 | 1,1497 | 1,1532 | 1,1532 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
