Deutsche Märkte öffnen in 8 Stunden 57 Minuten
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.303,87 +164,33 (+0,26%) CMC Crypto 200
1.515,10 +26,56 (+1,78%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
China Overseas Land & Investment Ltd (CPP.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 10:40AM CEST
Zeitraum:
22. Mai 2023 - 22. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. Mai 2024 | 1,8705 | 1,8705 | 1,8570 | 1,8570 | 1,8570 | - |
| 20. Mai 2024 | 1,8965 | 1,8965 | 1,8965 | 1,8965 | 1,8965 | - |
| 17. Mai 2024 | 1,8375 | 1,9140 | 1,8375 | 1,9090 | 1,9090 | - |
| 16. Mai 2024 | 1,8410 | 1,8410 | 1,8410 | 1,8410 | 1,8410 | - |
| 15. Mai 2024 | 1,7535 | 1,7535 | 1,7530 | 1,7530 | 1,7530 | - |
| 14. Mai 2024 | 1,7755 | 1,7755 | 1,7625 | 1,7625 | 1,7625 | - |
| 13. Mai 2024 | 1,7865 | 1,7865 | 1,7730 | 1,7730 | 1,7730 | - |
| 10. Mai 2024 | 1,7950 | 1,7950 | 1,7920 | 1,7920 | 1,7920 | - |
| 09. Mai 2024 | 1,7165 | 1,7165 | 1,7165 | 1,7165 | 1,7165 | - |
| 08. Mai 2024 | 1,6995 | 1,7745 | 1,6925 | 1,6925 | 1,6925 | 5.000 |
| 07. Mai 2024 | 1,7500 | 1,7500 | 1,7365 | 1,7365 | 1,7365 | - |
| 06. Mai 2024 | 1,7390 | 1,7390 | 1,7335 | 1,7335 | 1,7335 | - |
| 03. Mai 2024 | 1,8215 | 1,8215 | 1,8145 | 1,8145 | 1,8145 | - |
| 02. Mai 2024 | 1,7570 | 1,8495 | 1,7570 | 1,8495 | 1,8495 | 3.610 |
| 30. Apr. 2024 | 1,6915 | 1,7170 | 1,6915 | 1,7115 | 1,7115 | - |
| 29. Apr. 2024 | 1,6945 | 1,6945 | 1,6720 | 1,6720 | 1,6720 | - |
| 26. Apr. 2024 | 1,6520 | 1,6520 | 1,6300 | 1,6300 | 1,6300 | - |
| 25. Apr. 2024 | 1,4810 | 1,4905 | 1,4810 | 1,4905 | 1,4905 | - |
| 24. Apr. 2024 | 1,4315 | 1,4315 | 1,4315 | 1,4315 | 1,4315 | - |
| 23. Apr. 2024 | 1,3900 | 1,3900 | 1,3710 | 1,3710 | 1,3710 | - |
| 22. Apr. 2024 | 1,3795 | 1,3795 | 1,3645 | 1,3645 | 1,3645 | - |
| 19. Apr. 2024 | 1,3570 | 1,3570 | 1,3275 | 1,3285 | 1,3285 | - |
| 18. Apr. 2024 | 1,3575 | 1,3575 | 1,3385 | 1,3420 | 1,3420 | - |
| 17. Apr. 2024 | 1,3405 | 1,3405 | 1,3185 | 1,3185 | 1,3185 | - |
| 16. Apr. 2024 | 1,3465 | 1,3465 | 1,3380 | 1,3380 | 1,3380 | - |
| 15. Apr. 2024 | 1,3405 | 1,3405 | 1,3320 | 1,3320 | 1,3320 | - |
| 12. Apr. 2024 | 1,3505 | 1,3505 | 1,3505 | 1,3505 | 1,3505 | - |
| 11. Apr. 2024 | 1,3995 | 1,3995 | 1,3965 | 1,3965 | 1,3965 | - |
| 10. Apr. 2024 | 1,4090 | 1,4090 | 1,4030 | 1,4030 | 1,4030 | - |
| 09. Apr. 2024 | 1,4035 | 1,4035 | 1,3825 | 1,3825 | 1,3825 | - |
| 08. Apr. 2024 | 1,3840 | 1,3840 | 1,3675 | 1,3675 | 1,3675 | - |
| 05. Apr. 2024 | 1,3945 | 1,4500 | 1,3755 | 1,3755 | 1,3755 | 263 |
| 04. Apr. 2024 | 1,3585 | 1,4340 | 1,3585 | 1,4340 | 1,4340 | - |
| 03. Apr. 2024 | 1,3800 | 1,3800 | 1,3665 | 1,3665 | 1,3665 | - |
| 02. Apr. 2024 | 1,4005 | 1,4005 | 1,3830 | 1,3830 | 1,3830 | - |
| 28. März 2024 | 1,3010 | 1,3020 | 1,3010 | 1,3020 | 1,3020 | - |
| 27. März 2024 | 1,2380 | 1,2380 | 1,2140 | 1,2140 | 1,2140 | - |
| 26. März 2024 | 1,2790 | 1,2790 | 1,2790 | 1,2790 | 1,2790 | - |
| 25. März 2024 | 1,2520 | 1,2520 | 1,2380 | 1,2380 | 1,2380 | - |
| 22. März 2024 | 1,2390 | 1,2390 | 1,2190 | 1,2190 | 1,2190 | - |
| 21. März 2024 | 1,2650 | 1,2650 | 1,2550 | 1,2550 | 1,2550 | - |
| 20. März 2024 | 1,2270 | 1,2270 | 1,2270 | 1,2270 | 1,2270 | - |
| 19. März 2024 | 1,2090 | 1,2090 | 1,1990 | 1,1990 | 1,1990 | - |
| 18. März 2024 | 1,2140 | 1,2200 | 1,2140 | 1,2200 | 1,2200 | - |
| 15. März 2024 | 1,2670 | 1,2670 | 1,2500 | 1,2500 | 1,2500 | - |
| 14. März 2024 | 1,2970 | 1,2970 | 1,2850 | 1,2850 | 1,2850 | - |
| 13. März 2024 | 1,2910 | 1,2910 | 1,2840 | 1,2840 | 1,2840 | - |
| 12. März 2024 | 1,3480 | 1,3480 | 1,3140 | 1,3140 | 1,3140 | - |
| 11. März 2024 | 1,2030 | 1,2030 | 1,1920 | 1,1940 | 1,1940 | - |
| 08. März 2024 | 1,2040 | 1,2040 | 1,1870 | 1,1870 | 1,1870 | - |
| 07. März 2024 | 1,1700 | 1,2470 | 1,1630 | 1,2470 | 1,2470 | 1.347 |
| 06. März 2024 | 1,2210 | 1,2210 | 1,2210 | 1,2210 | 1,2210 | - |
| 05. März 2024 | 1,2290 | 1,2290 | 1,2080 | 1,2080 | 1,2080 | - |
| 04. März 2024 | 1,2650 | 1,3400 | 1,2550 | 1,3400 | 1,3400 | 3.362 |
| 01. März 2024 | 1,3280 | 1,3280 | 1,3130 | 1,3130 | 1,3130 | - |
| 29. Feb. 2024 | 1,3600 | 1,3600 | 1,3310 | 1,3310 | 1,3310 | - |
| 28. Feb. 2024 | 1,3710 | 1,3710 | 1,3710 | 1,3710 | 1,3710 | - |
| 27. Feb. 2024 | 1,4010 | 1,4010 | 1,4010 | 1,4010 | 1,4010 | - |
| 26. Feb. 2024 | 1,4070 | 1,4070 | 1,3970 | 1,3970 | 1,3970 | - |
| 23. Feb. 2024 | 1,4350 | 1,4350 | 1,4270 | 1,4270 | 1,4270 | - |
| 22. Feb. 2024 | 1,4190 | 1,4190 | 1,4100 | 1,4100 | 1,4100 | - |
| 21. Feb. 2024 | 1,4290 | 1,4290 | 1,4090 | 1,4090 | 1,4090 | - |
| 20. Feb. 2024 | 1,3630 | 1,3630 | 1,3630 | 1,3630 | 1,3630 | - |
| 19. Feb. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 16. Feb. 2024 | 1,3860 | 1,3860 | 1,3710 | 1,3710 | 1,3710 | - |
| 15. Feb. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 14. Feb. 2024 | 1,3260 | 1,3860 | 1,3120 | 1,3120 | 1,3120 | 2.000 |
| 13. Feb. 2024 | 1,2920 | 1,2920 | 1,2890 | 1,2890 | 1,2890 | - |
| 12. Feb. 2024 | 1,2910 | 1,4390 | 1,2910 | 1,4390 | 1,4390 | 5.592 |
| 09. Feb. 2024 | 1,3040 | 1,3050 | 1,3040 | 1,3050 | 1,3050 | - |
| 08. Feb. 2024 | 1,3390 | 1,3390 | 1,3270 | 1,3270 | 1,3270 | - |
| 07. Feb. 2024 | 1,3460 | 1,3460 | 1,3460 | 1,3210 | 1,3210 | - |
| 06. Feb. 2024 | 1,4230 | 1,4230 | 1,4180 | 1,4180 | 1,4180 | - |
| 05. Feb. 2024 | 1,3550 | 1,3550 | 1,3480 | 1,3480 | 1,3480 | - |
| 02. Feb. 2024 | 1,3610 | 1,3610 | 1,3410 | 1,3410 | 1,3410 | - |
| 01. Feb. 2024 | 1,3380 | 1,3440 | 1,3260 | 1,3260 | 1,3260 | - |
| 31. Jan. 2024 | 1,3610 | 1,3610 | 1,3430 | 1,3430 | 1,3430 | - |
| 30. Jan. 2024 | 1,3780 | 1,3780 | 1,3710 | 1,3710 | 1,3710 | - |
| 29. Jan. 2024 | 1,4230 | 1,4230 | 1,4230 | 1,4230 | 1,4230 | - |
| 26. Jan. 2024 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | - |
| 25. Jan. 2024 | 1,3930 | 1,3940 | 1,3930 | 1,3940 | 1,3940 | - |
| 24. Jan. 2024 | 1,3260 | 1,3410 | 1,3260 | 1,3410 | 1,3410 | - |
| 23. Jan. 2024 | 1,2930 | 1,2930 | 1,2810 | 1,2810 | 1,2810 | - |
| 22. Jan. 2024 | 1,2350 | 1,2350 | 1,2060 | 1,2060 | 1,2060 | - |
| 19. Jan. 2024 | 1,3010 | 1,3010 | 1,3010 | 1,3010 | 1,3010 | - |
| 18. Jan. 2024 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | - |
| 17. Jan. 2024 | 1,2990 | 1,2990 | 1,2990 | 1,2990 | 1,2990 | - |
| 16. Jan. 2024 | 1,3750 | 1,3750 | 1,3690 | 1,3690 | 1,3690 | - |
| 15. Jan. 2024 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | - |
| 12. Jan. 2024 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | - |
| 11. Jan. 2024 | 1,4660 | 1,4660 | 1,4660 | 1,4660 | 1,4660 | - |
| 10. Jan. 2024 | 1,4620 | 1,4620 | 1,4620 | 1,4620 | 1,4620 | - |
| 09. Jan. 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 08. Jan. 2024 | 1,4570 | 1,4570 | 1,4570 | 1,4570 | 1,4570 | - |
| 05. Jan. 2024 | 1,5140 | 1,5140 | 1,4980 | 1,4980 | 1,4980 | - |
| 04. Jan. 2024 | 1,5140 | 1,5140 | 1,5140 | 1,5140 | 1,5140 | - |
| 03. Jan. 2024 | 1,4960 | 1,4960 | 1,4960 | 1,4960 | 1,4960 | - |
| 02. Jan. 2024 | 1,4970 | 1,4970 | 1,4970 | 1,4970 | 1,4970 | - |
| 29. Dez. 2023 | 1,5530 | 1,6360 | 1,5470 | 1,5470 | 1,5470 | 149 |
| 28. Dez. 2023 | 1,5510 | 1,5510 | 1,5510 | 1,5510 | 1,5510 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
