Deutsche Märkte öffnen in 8 Stunden 30 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.020,43 -2.044,98 (-3,29%) CMC Crypto 200
1.389,99 -34,11 (-2,40%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
CTT - Correios De Portugal, S.A. (CTT.LS)
Lisbon - Lisbon Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 04:35PM WEST
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Apr. 2024 | 4,4800 | 4,5900 | 4,4950 | 4,5250 | 4,5250 | 171.408 |
| 23. Apr. 2024 | 4,5350 | 4,5650 | 4,4900 | 4,5650 | 4,5650 | 179.769 |
| 22. Apr. 2024 | 4,4500 | 4,5350 | 4,4250 | 4,5350 | 4,5350 | 337.290 |
| 19. Apr. 2024 | 4,4800 | 4,5000 | 4,4350 | 4,4700 | 4,4700 | 335.979 |
| 18. Apr. 2024 | 4,4450 | 4,5300 | 4,4350 | 4,5300 | 4,5300 | 401.037 |
| 17. Apr. 2024 | 4,4050 | 4,4750 | 4,4050 | 4,4500 | 4,4500 | 219.329 |
| 16. Apr. 2024 | 4,4650 | 4,4750 | 4,3800 | 4,3900 | 4,3900 | 290.874 |
| 15. Apr. 2024 | 4,4000 | 4,4650 | 4,3850 | 4,4500 | 4,4500 | 410.724 |
| 12. Apr. 2024 | 4,4300 | 4,4300 | 4,3850 | 4,4150 | 4,4150 | 287.361 |
| 11. Apr. 2024 | 4,3600 | 4,4050 | 4,3450 | 4,4000 | 4,4000 | 351.158 |
| 10. Apr. 2024 | 4,3800 | 4,4150 | 4,3350 | 4,3600 | 4,3600 | 450.500 |
| 09. Apr. 2024 | 4,3450 | 4,3900 | 4,3250 | 4,3300 | 4,3300 | 270.225 |
| 08. Apr. 2024 | 4,3000 | 4,3950 | 4,2900 | 4,3450 | 4,3450 | 347.738 |
| 05. Apr. 2024 | 4,2650 | 4,2850 | 4,2200 | 4,2850 | 4,2850 | 300.676 |
| 04. Apr. 2024 | 4,2200 | 4,2950 | 4,2200 | 4,2800 | 4,2800 | 425.545 |
| 03. Apr. 2024 | 4,1800 | 4,2150 | 4,1600 | 4,2150 | 4,2150 | 285.823 |
| 02. Apr. 2024 | 4,1500 | 4,1900 | 4,1350 | 4,1900 | 4,1900 | 209.001 |
| 28. März 2024 | 4,1800 | 4,1800 | 4,1200 | 4,1300 | 4,1300 | 210.149 |
| 27. März 2024 | 4,1400 | 4,1850 | 4,1400 | 4,1550 | 4,1550 | 176.792 |
| 26. März 2024 | 4,1350 | 4,2050 | 4,1350 | 4,1800 | 4,1800 | 274.536 |
| 25. März 2024 | 4,1700 | 4,2450 | 4,1000 | 4,1650 | 4,1650 | 397.982 |
| 22. März 2024 | 4,2000 | 4,2650 | 4,1450 | 4,1900 | 4,1900 | 555.483 |
| 21. März 2024 | 3,9200 | 4,2000 | 3,9050 | 4,2000 | 4,2000 | 1.331.367 |
| 20. März 2024 | 3,7000 | 4,0400 | 3,6700 | 3,9150 | 3,9150 | 2.441.659 |
| 19. März 2024 | 3,5700 | 3,6000 | 3,5150 | 3,5750 | 3,5750 | 330.122 |
| 18. März 2024 | 3,6000 | 3,6000 | 3,5550 | 3,5550 | 3,5550 | 303.140 |
| 15. März 2024 | 3,6150 | 3,6400 | 3,5800 | 3,5800 | 3,5800 | 1.393.398 |
| 14. März 2024 | 3,6200 | 3,6850 | 3,6200 | 3,6300 | 3,6300 | 230.683 |
| 13. März 2024 | 3,6250 | 3,6600 | 3,6000 | 3,6150 | 3,6150 | 237.550 |
| 12. März 2024 | 3,6000 | 3,6300 | 3,5900 | 3,6250 | 3,6250 | 272.476 |
| 11. März 2024 | 3,5900 | 3,6000 | 3,5650 | 3,5900 | 3,5900 | 154.822 |
| 08. März 2024 | 3,5900 | 3,6300 | 3,5900 | 3,5900 | 3,5900 | 181.692 |
| 07. März 2024 | 3,5800 | 3,6300 | 3,5700 | 3,5850 | 3,5850 | 265.268 |
| 06. März 2024 | 3,5900 | 3,5950 | 3,5650 | 3,5700 | 3,5700 | 210.984 |
| 05. März 2024 | 3,5850 | 3,5900 | 3,5550 | 3,5750 | 3,5750 | 212.235 |
| 04. März 2024 | 3,5900 | 3,6000 | 3,5450 | 3,5650 | 3,5650 | 225.564 |
| 01. März 2024 | 3,6500 | 3,6650 | 3,6100 | 3,6100 | 3,6100 | 252.975 |
| 29. Feb. 2024 | 3,6500 | 3,6650 | 3,6350 | 3,6350 | 3,6350 | 241.135 |
| 28. Feb. 2024 | 3,6700 | 3,6750 | 3,6300 | 3,6500 | 3,6500 | 143.360 |
| 27. Feb. 2024 | 3,6950 | 3,6950 | 3,6500 | 3,6600 | 3,6600 | 173.268 |
| 26. Feb. 2024 | 3,7000 | 3,7000 | 3,6700 | 3,6800 | 3,6800 | 164.316 |
| 23. Feb. 2024 | 3,7200 | 3,7200 | 3,7000 | 3,7100 | 3,7100 | 107.413 |
| 22. Feb. 2024 | 3,7150 | 3,7450 | 3,7150 | 3,7200 | 3,7200 | 234.451 |
| 21. Feb. 2024 | 3,6900 | 3,7100 | 3,6900 | 3,7000 | 3,7000 | 130.328 |
| 20. Feb. 2024 | 3,7250 | 3,7250 | 3,6800 | 3,6850 | 3,6850 | 95.538 |
| 19. Feb. 2024 | 3,6950 | 3,7200 | 3,6650 | 3,7050 | 3,7050 | 266.086 |
| 16. Feb. 2024 | 3,6450 | 3,6700 | 3,6350 | 3,6700 | 3,6700 | 163.596 |
| 15. Feb. 2024 | 3,6600 | 3,6700 | 3,6300 | 3,6450 | 3,6450 | 174.102 |
| 14. Feb. 2024 | 3,6950 | 3,6950 | 3,6600 | 3,6650 | 3,6650 | 114.875 |
| 13. Feb. 2024 | 3,7150 | 3,7150 | 3,6600 | 3,6800 | 3,6800 | 246.130 |
| 12. Feb. 2024 | 3,6900 | 3,7050 | 3,6900 | 3,6950 | 3,6950 | 182.693 |
| 09. Feb. 2024 | 3,6950 | 3,7050 | 3,6600 | 3,6750 | 3,6750 | 144.591 |
| 08. Feb. 2024 | 3,7150 | 3,7550 | 3,7000 | 3,7000 | 3,7000 | 328.293 |
| 07. Feb. 2024 | 3,7250 | 3,7450 | 3,7000 | 3,7150 | 3,7150 | 359.806 |
| 06. Feb. 2024 | 3,7150 | 3,7400 | 3,6900 | 3,7200 | 3,7200 | 353.358 |
| 05. Feb. 2024 | 3,6800 | 3,7450 | 3,6700 | 3,7050 | 3,7050 | 516.038 |
| 02. Feb. 2024 | 3,6600 | 3,6950 | 3,6400 | 3,6550 | 3,6550 | 123.819 |
| 01. Feb. 2024 | 3,6750 | 3,7050 | 3,6550 | 3,6600 | 3,6600 | 178.626 |
| 31. Jan. 2024 | 3,6550 | 3,7050 | 3,6550 | 3,6800 | 3,6800 | 196.935 |
| 30. Jan. 2024 | 3,6500 | 3,6850 | 3,6250 | 3,6700 | 3,6700 | 228.746 |
| 29. Jan. 2024 | 3,6400 | 3,6700 | 3,6350 | 3,6400 | 3,6400 | 180.158 |
| 26. Jan. 2024 | 3,7000 | 3,7100 | 3,6500 | 3,6500 | 3,6500 | 279.248 |
| 25. Jan. 2024 | 3,7000 | 3,7100 | 3,6850 | 3,7050 | 3,7050 | 253.820 |
| 24. Jan. 2024 | 3,6900 | 3,7300 | 3,6850 | 3,7100 | 3,7100 | 393.504 |
| 23. Jan. 2024 | 3,6550 | 3,7050 | 3,6550 | 3,6800 | 3,6800 | 399.293 |
| 22. Jan. 2024 | 3,6450 | 3,6900 | 3,6250 | 3,6550 | 3,6550 | 287.136 |
| 19. Jan. 2024 | 3,6700 | 3,6700 | 3,6150 | 3,6300 | 3,6300 | 191.398 |
| 18. Jan. 2024 | 3,6150 | 3,6600 | 3,6100 | 3,6250 | 3,6250 | 197.217 |
| 17. Jan. 2024 | 3,5600 | 3,6200 | 3,5300 | 3,6150 | 3,6150 | 364.356 |
| 16. Jan. 2024 | 3,6200 | 3,6300 | 3,5800 | 3,5850 | 3,5850 | 169.795 |
| 15. Jan. 2024 | 3,6650 | 3,6650 | 3,6200 | 3,6200 | 3,6200 | 327.782 |
| 12. Jan. 2024 | 3,5750 | 3,6600 | 3,5700 | 3,6600 | 3,6600 | 573.917 |
| 11. Jan. 2024 | 3,5850 | 3,5900 | 3,5500 | 3,5550 | 3,5550 | 209.329 |
| 10. Jan. 2024 | 3,5400 | 3,5900 | 3,5250 | 3,5800 | 3,5800 | 329.151 |
| 09. Jan. 2024 | 3,5400 | 3,5600 | 3,5250 | 3,5550 | 3,5550 | 191.035 |
| 08. Jan. 2024 | 3,5800 | 3,5850 | 3,5300 | 3,5550 | 3,5550 | 182.147 |
| 05. Jan. 2024 | 3,5600 | 3,5850 | 3,5350 | 3,5800 | 3,5800 | 350.622 |
| 04. Jan. 2024 | 3,5400 | 3,5950 | 3,5400 | 3,5600 | 3,5600 | 424.484 |
| 03. Jan. 2024 | 3,5500 | 3,5650 | 3,5300 | 3,5650 | 3,5650 | 153.211 |
| 02. Jan. 2024 | 3,4900 | 3,5500 | 3,4900 | 3,5350 | 3,5350 | 181.752 |
| 29. Dez. 2023 | 3,4600 | 3,5250 | 3,4600 | 3,4900 | 3,4900 | 299.557 |
| 28. Dez. 2023 | 3,5000 | 3,5000 | 3,4550 | 3,4700 | 3,4700 | 211.419 |
| 27. Dez. 2023 | 3,4900 | 3,5150 | 3,4850 | 3,4900 | 3,4900 | 208.334 |
| 22. Dez. 2023 | 3,5350 | 3,5350 | 3,4950 | 3,5100 | 3,5100 | 143.561 |
| 21. Dez. 2023 | 3,4850 | 3,5400 | 3,4850 | 3,5100 | 3,5100 | 125.191 |
| 20. Dez. 2023 | 3,5350 | 3,5350 | 3,5000 | 3,5150 | 3,5150 | 190.476 |
| 19. Dez. 2023 | 3,5200 | 3,5400 | 3,4800 | 3,4950 | 3,4950 | 208.439 |
| 18. Dez. 2023 | 3,5200 | 3,5500 | 3,5100 | 3,5200 | 3,5200 | 158.421 |
| 15. Dez. 2023 | 3,5300 | 3,5600 | 3,5050 | 3,5400 | 3,5400 | 449.126 |
| 14. Dez. 2023 | 3,5500 | 3,5850 | 3,5300 | 3,5550 | 3,5550 | 503.459 |
| 13. Dez. 2023 | 3,5400 | 3,5500 | 3,5150 | 3,5150 | 3,5150 | 165.794 |
| 12. Dez. 2023 | 3,4950 | 3,5350 | 3,4950 | 3,5350 | 3,5350 | 331.617 |
| 11. Dez. 2023 | 3,5250 | 3,5350 | 3,4900 | 3,5050 | 3,5050 | 145.746 |
| 08. Dez. 2023 | 3,5400 | 3,5550 | 3,5150 | 3,5400 | 3,5400 | 203.676 |
| 07. Dez. 2023 | 3,5200 | 3,5400 | 3,5050 | 3,5150 | 3,5150 | 214.445 |
| 06. Dez. 2023 | 3,5500 | 3,5750 | 3,5350 | 3,5350 | 3,5350 | 214.680 |
| 05. Dez. 2023 | 3,5600 | 3,5600 | 3,5300 | 3,5350 | 3,5350 | 212.958 |
| 04. Dez. 2023 | 3,6000 | 3,6000 | 3,5400 | 3,5450 | 3,5450 | 277.748 |
| 01. Dez. 2023 | 3,5700 | 3,5900 | 3,5400 | 3,5900 | 3,5900 | 198.492 |
| 30. Nov. 2023 | 3,5700 | 3,5800 | 3,5450 | 3,5600 | 3,5600 | 274.494 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
