Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.671,15 +445,49 (+1,17%) Gold
2.305,00 -4,60 (-0,20%) EUR/USD
1,0775 +0,0047 (+0,44%) Bitcoin EUR
57.308,20 +2.333,41 (+4,24%)
SBF AG (CY1K.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:36PM CEST
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 818 |
| 02. Mai 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 30. Apr. 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 29. Apr. 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 26. Apr. 2024 | 3,9600 | 3,9600 | 3,8600 | 3,8600 | 3,8600 | 47 |
| 25. Apr. 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 24. Apr. 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 23. Apr. 2024 | 3,9000 | 3,9000 | 3,8600 | 3,8600 | 3,8600 | 452 |
| 22. Apr. 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 19. Apr. 2024 | 3,9000 | 3,9000 | 3,8000 | 3,8000 | 3,8000 | 2.263 |
| 18. Apr. 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 1.263 |
| 17. Apr. 2024 | 4,0000 | 4,0000 | 3,9000 | 3,9000 | 3,9000 | 72 |
| 16. Apr. 2024 | 4,1000 | 4,1000 | 3,9000 | 3,9000 | 3,9000 | 3.413 |
| 15. Apr. 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 12. Apr. 2024 | 4,1800 | 4,2000 | 3,9600 | 3,9600 | 3,9600 | 4.730 |
| 11. Apr. 2024 | 4,0800 | 4,1000 | 4,0800 | 4,1000 | 4,1000 | 2.200 |
| 10. Apr. 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 09. Apr. 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 08. Apr. 2024 | 4,0800 | 4,0800 | 3,9800 | 4,0000 | 4,0000 | 785 |
| 05. Apr. 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 04. Apr. 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 03. Apr. 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 02. Apr. 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 28. März 2024 | 4,1000 | 4,1000 | 4,0000 | 4,0000 | 4,0000 | 14 |
| 27. März 2024 | 4,0800 | 4,1000 | 4,0000 | 4,0000 | 4,0000 | 512 |
| 26. März 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 25. März 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 22. März 2024 | 3,8000 | 4,0000 | 3,8000 | 4,0000 | 4,0000 | 1.682 |
| 21. März 2024 | 4,0000 | 4,0000 | 3,9000 | 3,9000 | 3,9000 | 222 |
| 20. März 2024 | 4,0000 | 4,0000 | 3,9000 | 3,9000 | 3,9000 | 250 |
| 19. März 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 500 |
| 18. März 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 15. März 2024 | 4,1000 | 4,1000 | 4,0000 | 4,0000 | 4,0000 | 50 |
| 14. März 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 13. März 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 12. März 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 11. März 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 08. März 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 07. März 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 400 |
| 06. März 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 05. März 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 04. März 2024 | 4,1000 | 4,1000 | 4,0600 | 4,0600 | 4,0600 | 36 |
| 01. März 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 29. Feb. 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 28. Feb. 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 27. Feb. 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 26. Feb. 2024 | 3,9000 | 4,0000 | 3,9000 | 4,0000 | 4,0000 | 2.197 |
| 23. Feb. 2024 | 4,0000 | 4,0600 | 4,0000 | 4,0600 | 4,0600 | 634 |
| 22. Feb. 2024 | 4,1000 | 4,1000 | 4,0600 | 4,0600 | 4,0600 | 1.197 |
| 21. Feb. 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 20. Feb. 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 19. Feb. 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 16. Feb. 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 15. Feb. 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 14. Feb. 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 13. Feb. 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 12. Feb. 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 09. Feb. 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 08. Feb. 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 07. Feb. 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 06. Feb. 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 05. Feb. 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 02. Feb. 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 01. Feb. 2024 | 4,3000 | 4,3000 | 4,2000 | 4,2000 | 4,2000 | 100 |
| 31. Jan. 2024 | 4,3000 | 4,3000 | 4,2000 | 4,2000 | 4,2000 | 500 |
| 30. Jan. 2024 | 4,3600 | 4,3600 | 4,1600 | 4,2000 | 4,2000 | 550 |
| 29. Jan. 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 1.174 |
| 26. Jan. 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 25. Jan. 2024 | 4,3600 | 4,4400 | 4,3600 | 4,4400 | 4,4400 | 1.174 |
| 24. Jan. 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 23. Jan. 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 22. Jan. 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 19. Jan. 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 18. Jan. 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 17. Jan. 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 16. Jan. 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 15. Jan. 2024 | 4,3000 | 4,3000 | 4,2600 | 4,2600 | 4,2600 | 300 |
| 12. Jan. 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 11. Jan. 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 10. Jan. 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 09. Jan. 2024 | 4,2000 | 4,2200 | 4,2000 | 4,2200 | 4,2200 | 250 |
| 08. Jan. 2024 | 4,4000 | 4,6000 | 4,2600 | 4,3000 | 4,3000 | 1.516 |
| 05. Jan. 2024 | 4,5000 | 4,6000 | 4,5000 | 4,5200 | 4,5200 | 348 |
| 04. Jan. 2024 | 4,4600 | 4,4600 | 4,4400 | 4,4400 | 4,4400 | 174 |
| 03. Jan. 2024 | 4,3000 | 4,3800 | 4,3000 | 4,3800 | 4,3800 | 11.599 |
| 02. Jan. 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 29. Dez. 2023 | 4,3000 | 4,3000 | 4,2600 | 4,2600 | 4,2600 | 2.951 |
| 28. Dez. 2023 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 1.000 |
| 27. Dez. 2023 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 950 |
| 22. Dez. 2023 | 4,1600 | 4,3000 | 4,0000 | 4,2600 | 4,2600 | 3.504 |
| 21. Dez. 2023 | 4,2000 | 4,2400 | 4,2000 | 4,2400 | 4,2400 | 2.000 |
| 20. Dez. 2023 | 4,2000 | 4,2400 | 4,2000 | 4,2400 | 4,2400 | 2.000 |
| 19. Dez. 2023 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 18. Dez. 2023 | 4,3000 | 4,3000 | 4,2600 | 4,2600 | 4,2600 | 70 |
| 15. Dez. 2023 | 4,3000 | 4,3000 | 4,2600 | 4,2600 | 4,2600 | 3.141 |
| 14. Dez. 2023 | 4,0600 | 4,5000 | 4,0600 | 4,4600 | 4,4600 | 3.874 |
| 13. Dez. 2023 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 12. Dez. 2023 | 4,1600 | 4,3000 | 4,1600 | 4,2000 | 4,2000 | 474 |
| 11. Dez. 2023 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 08. Dez. 2023 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
