Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.193,80 +132,41 (+0,24%)
Commercial International Bank (Egypt) SAE (CIN.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 12:56PM CEST
Zeitraum:
15. Sept. 2023 - 15. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 13. Sept. 2024 | 1,4700 | 1,4900 | 1,4700 | 1,4800 | 1,4800 | - |
| 12. Sept. 2024 | 1,4700 | 1,5100 | 1,4700 | 1,5000 | 1,5000 | - |
| 11. Sept. 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 10. Sept. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 09. Sept. 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 06. Sept. 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 05. Sept. 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 04. Sept. 2024 | 1,4800 | 1,4900 | 1,4800 | 1,4900 | 1,4900 | - |
| 03. Sept. 2024 | 1,4600 | 1,4800 | 1,4400 | 1,4700 | 1,4700 | - |
| 02. Sept. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 30. Aug. 2024 | 1,4600 | 1,4800 | 1,4600 | 1,4800 | 1,4800 | - |
| 29. Aug. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 28. Aug. 2024 | 1,4600 | 1,4900 | 1,4600 | 1,4900 | 1,4900 | - |
| 27. Aug. 2024 | 1,4600 | 1,4900 | 1,4600 | 1,4800 | 1,4800 | - |
| 26. Aug. 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 23. Aug. 2024 | 1,4700 | 1,4900 | 1,4600 | 1,4600 | 1,4600 | - |
| 22. Aug. 2024 | 1,4400 | 1,5000 | 1,4400 | 1,5000 | 1,5000 | 10.341 |
| 21. Aug. 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 20. Aug. 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 19. Aug. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 16. Aug. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 15. Aug. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 14. Aug. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 13. Aug. 2024 | 1,3800 | 1,4100 | 1,3800 | 1,4000 | 1,4000 | - |
| 12. Aug. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 09. Aug. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 08. Aug. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 07. Aug. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 06. Aug. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 05. Aug. 2024 | 1,4600 | 1,4600 | 1,3800 | 1,3800 | 1,3800 | - |
| 02. Aug. 2024 | 1,4800 | 1,4900 | 1,4800 | 1,4900 | 1,4900 | - |
| 01. Aug. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 31. Juli 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 30. Juli 2024 | 1,4700 | 1,4900 | 1,4700 | 1,4900 | 1,4900 | - |
| 29. Juli 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 26. Juli 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 25. Juli 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 24. Juli 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 23. Juli 2024 | 1,4100 | 1,4600 | 1,4100 | 1,4500 | 1,4500 | - |
| 22. Juli 2024 | 1,3900 | 1,4200 | 1,3900 | 1,4200 | 1,4200 | - |
| 19. Juli 2024 | 1,3900 | 1,4100 | 1,3900 | 1,4100 | 1,4100 | - |
| 18. Juli 2024 | 1,3800 | 1,4100 | 1,3800 | 1,4100 | 1,4100 | - |
| 17. Juli 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 16. Juli 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 15. Juli 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 12. Juli 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4100 | 1,4100 | - |
| 11. Juli 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 10. Juli 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4100 | 1,4100 | - |
| 09. Juli 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 08. Juli 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 05. Juli 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 04. Juli 2024 | 1,3400 | 1,3700 | 1,3400 | 1,3700 | 1,3700 | - |
| 03. Juli 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 02. Juli 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 01. Juli 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 28. Juni 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 27. Juni 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 26. Juni 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 25. Juni 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 24. Juni 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 21. Juni 2024 | 1,4300 | 1,4400 | 1,4300 | 1,4400 | 1,4400 | - |
| 20. Juni 2024 | 1,4200 | 1,4400 | 1,4200 | 1,4400 | 1,4400 | - |
| 19. Juni 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 18. Juni 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 17. Juni 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 14. Juni 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 13. Juni 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 12. Juni 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 11. Juni 2024 | 1,4100 | 1,4300 | 1,4100 | 1,4100 | 1,4100 | - |
| 10. Juni 2024 | 1,4300 | 1,4300 | 1,4200 | 1,4300 | 1,4300 | - |
| 07. Juni 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 06. Juni 2024 | 1,4100 | 1,4200 | 1,4100 | 1,4200 | 1,4200 | - |
| 05. Juni 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 04. Juni 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 03. Juni 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 31. Mai 2024 | 1,4500 | 1,4600 | 1,4400 | 1,4400 | 1,4400 | - |
| 30. Mai 2024 | 1,4200 | 1,4600 | 1,4200 | 1,4300 | 1,4300 | - |
| 29. Mai 2024 | 1,4000 | 1,4300 | 1,3800 | 1,4300 | 1,4300 | - |
| 28. Mai 2024 | 1,4200 | 1,4200 | 1,3800 | 1,4100 | 1,4100 | - |
| 27. Mai 2024 | 1,4200 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | - |
| 24. Mai 2024 | 1,4200 | 1,4500 | 1,4200 | 1,4400 | 1,4400 | - |
| 23. Mai 2024 | 1,4100 | 1,4400 | 1,4100 | 1,4300 | 1,4300 | 2.500 |
| 22. Mai 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 21. Mai 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 20. Mai 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 17. Mai 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 16. Mai 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 15. Mai 2024 | 1,3600 | 1,4400 | 1,3600 | 1,4400 | 1,4400 | 200 |
| 14. Mai 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 13. Mai 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 10. Mai 2024 | 1,3600 | 1,3700 | 1,3600 | 1,3700 | 1,3700 | - |
| 09. Mai 2024 | 1,3500 | 1,3800 | 1,3500 | 1,3600 | 1,3600 | - |
| 08. Mai 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 07. Mai 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 06. Mai 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 03. Mai 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 02. Mai 2024 | 1,3400 | 1,3600 | 1,3400 | 1,3500 | 1,3500 | - |
| 30. Apr. 2024 | 1,3600 | 1,3900 | 1,3400 | 1,3500 | 1,3500 | - |
| 29. Apr. 2024 | 1,3700 | 1,3700 | 1,3300 | 1,3600 | 1,3600 | - |
| 26. Apr. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
