Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.531,26 +122,95 (+0,48%)
Dean Small Cap Value (DASCX)
Nasdaq - Nasdaq Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 08:00PM EDT
Zeitraum:
30. Sept. 2022 - 30. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 29. Sept. 2023 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | - |
| 28. Sept. 2023 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
| 27. Sept. 2023 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
| 26. Sept. 2023 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
| 25. Sept. 2023 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
| 22. Sept. 2023 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
| 21. Sept. 2023 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
| 20. Sept. 2023 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
| 19. Sept. 2023 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
| 18. Sept. 2023 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
| 15. Sept. 2023 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 14. Sept. 2023 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 13. Sept. 2023 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
| 12. Sept. 2023 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
| 11. Sept. 2023 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 08. Sept. 2023 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 07. Sept. 2023 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 06. Sept. 2023 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 05. Sept. 2023 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
| 01. Sept. 2023 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 31. Aug. 2023 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 30. Aug. 2023 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 29. Aug. 2023 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 28. Aug. 2023 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
| 25. Aug. 2023 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
| 24. Aug. 2023 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 23. Aug. 2023 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
| 22. Aug. 2023 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 21. Aug. 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 18. Aug. 2023 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 17. Aug. 2023 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| 16. Aug. 2023 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
| 15. Aug. 2023 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
| 14. Aug. 2023 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
| 11. Aug. 2023 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 10. Aug. 2023 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 09. Aug. 2023 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 08. Aug. 2023 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 07. Aug. 2023 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 04. Aug. 2023 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 03. Aug. 2023 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 02. Aug. 2023 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 01. Aug. 2023 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 31. Juli 2023 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 28. Juli 2023 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 27. Juli 2023 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 26. Juli 2023 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 25. Juli 2023 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 24. Juli 2023 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 21. Juli 2023 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 20. Juli 2023 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 19. Juli 2023 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 18. Juli 2023 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
| 17. Juli 2023 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 14. Juli 2023 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
| 13. Juli 2023 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
| 12. Juli 2023 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
| 11. Juli 2023 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 10. Juli 2023 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
| 07. Juli 2023 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
| 06. Juli 2023 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 05. Juli 2023 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 03. Juli 2023 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 30. Juni 2023 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 29. Juni 2023 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 28. Juni 2023 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
| 27. Juni 2023 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
| 26. Juni 2023 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 23. Juni 2023 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 22. Juni 2023 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 21. Juni 2023 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 20. Juni 2023 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 16. Juni 2023 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 15. Juni 2023 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
| 14. Juni 2023 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 13. Juni 2023 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
| 12. Juni 2023 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 09. Juni 2023 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 08. Juni 2023 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 07. Juni 2023 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 06. Juni 2023 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 05. Juni 2023 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
| 02. Juni 2023 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 01. Juni 2023 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
| 31. Mai 2023 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 30. Mai 2023 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
| 26. Mai 2023 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 25. Mai 2023 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
| 24. Mai 2023 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
| 23. Mai 2023 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 22. Mai 2023 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
| 19. Mai 2023 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 18. Mai 2023 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
| 17. Mai 2023 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
| 16. Mai 2023 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
| 15. Mai 2023 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
| 12. Mai 2023 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
| 11. Mai 2023 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 10. Mai 2023 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
| 09. Mai 2023 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
