Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.915,58 -258,86 (-0,44%) CMC Crypto 200
1.364,74 +52,11 (+3,97%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Delticom AG (DEX.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 09:09AM CEST
Zeitraum:
06. Mai 2023 - 06. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Mai 2024 | 2,9000 | 2,9400 | 2,9000 | 2,9400 | 2,9400 | 1.480 |
| 03. Mai 2024 | 3,0600 | 3,0600 | 2,8600 | 2,9800 | 2,9800 | 1.480 |
| 02. Mai 2024 | 2,6000 | 3,3600 | 2,6000 | 2,9800 | 2,9800 | 5.800 |
| 30. Apr. 2024 | 2,5000 | 2,5800 | 2,5000 | 2,5800 | 2,5800 | - |
| 29. Apr. 2024 | 2,4200 | 2,4200 | 2,4000 | 2,4000 | 2,4000 | - |
| 26. Apr. 2024 | 2,3800 | 2,4800 | 2,3800 | 2,4800 | 2,4800 | 1.200 |
| 25. Apr. 2024 | 2,4200 | 2,4200 | 2,3600 | 2,3600 | 2,3600 | - |
| 24. Apr. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 23. Apr. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
| 22. Apr. 2024 | 2,7600 | 2,7800 | 2,7600 | 2,7800 | 2,7800 | 300 |
| 19. Apr. 2024 | 2,1400 | 2,6600 | 2,1400 | 2,6600 | 2,6600 | 7.800 |
| 18. Apr. 2024 | 2,1200 | 2,2200 | 2,1200 | 2,2200 | 2,2200 | - |
| 17. Apr. 2024 | 2,0200 | 2,1000 | 2,0200 | 2,1000 | 2,1000 | - |
| 16. Apr. 2024 | 1,9600 | 2,0800 | 1,9600 | 2,0800 | 2,0800 | - |
| 15. Apr. 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 12. Apr. 2024 | 1,9300 | 1,9400 | 1,9300 | 1,9400 | 1,9400 | - |
| 11. Apr. 2024 | 2,0200 | 2,0200 | 1,9200 | 1,9200 | 1,9200 | - |
| 10. Apr. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
| 09. Apr. 2024 | 2,1000 | 2,2000 | 2,1000 | 2,1000 | 2,1000 | 28 |
| 08. Apr. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 05. Apr. 2024 | 2,1400 | 2,1600 | 2,1400 | 2,1600 | 2,1600 | - |
| 04. Apr. 2024 | 2,1600 | 2,2600 | 2,1600 | 2,2000 | 2,2000 | 240 |
| 03. Apr. 2024 | 2,1600 | 2,2600 | 2,1200 | 2,2600 | 2,2600 | - |
| 02. Apr. 2024 | 2,1200 | 2,2400 | 2,1200 | 2,2400 | 2,2400 | - |
| 28. März 2024 | 2,1200 | 2,1600 | 2,1200 | 2,1600 | 2,1600 | - |
| 27. März 2024 | 2,2300 | 2,2800 | 2,2300 | 2,2800 | 2,2800 | - |
| 26. März 2024 | 2,2300 | 2,2700 | 2,2200 | 2,2700 | 2,2700 | - |
| 25. März 2024 | 2,2000 | 2,3900 | 2,2000 | 2,3900 | 2,3900 | 2.000 |
| 22. März 2024 | 2,1600 | 2,2200 | 2,1600 | 2,2200 | 2,2200 | - |
| 21. März 2024 | 2,1600 | 2,2200 | 2,1600 | 2,2200 | 2,2200 | - |
| 20. März 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 19. März 2024 | 2,1600 | 2,2000 | 2,1600 | 2,2000 | 2,2000 | - |
| 18. März 2024 | 2,2100 | 2,2400 | 2,2100 | 2,2400 | 2,2400 | - |
| 15. März 2024 | 2,2600 | 2,2600 | 2,2100 | 2,2100 | 2,2100 | - |
| 14. März 2024 | 2,2600 | 2,2600 | 2,2200 | 2,2200 | 2,2200 | - |
| 13. März 2024 | 2,2800 | 2,2800 | 2,2100 | 2,2100 | 2,2100 | - |
| 12. März 2024 | 2,2600 | 2,3300 | 2,2600 | 2,3300 | 2,3300 | 3.072 |
| 11. März 2024 | 2,2200 | 2,2300 | 2,2200 | 2,2300 | 2,2300 | - |
| 08. März 2024 | 2,2600 | 2,2600 | 2,2500 | 2,2500 | 2,2500 | 2.000 |
| 07. März 2024 | 2,2600 | 2,2600 | 2,2500 | 2,2500 | 2,2500 | - |
| 06. März 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 05. März 2024 | 2,2600 | 2,2600 | 1,8400 | 1,8400 | 1,8400 | - |
| 04. März 2024 | 2,2600 | 2,3200 | 2,2600 | 2,3000 | 2,3000 | - |
| 01. März 2024 | 2,4100 | 2,4300 | 2,4100 | 2,4300 | 2,4300 | - |
| 29. Feb. 2024 | 2,2600 | 2,4200 | 2,2600 | 2,4200 | 2,4200 | - |
| 28. Feb. 2024 | 2,2600 | 2,3300 | 2,2600 | 2,3300 | 2,3300 | - |
| 27. Feb. 2024 | 2,2600 | 2,3800 | 2,2600 | 2,3100 | 2,3100 | - |
| 26. Feb. 2024 | 2,2600 | 2,3000 | 2,2600 | 2,3000 | 2,3000 | - |
| 23. Feb. 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | - |
| 22. Feb. 2024 | 2,3000 | 2,3100 | 2,3000 | 2,3100 | 2,3100 | - |
| 21. Feb. 2024 | 2,2600 | 2,4000 | 2,2600 | 2,4000 | 2,4000 | - |
| 20. Feb. 2024 | 2,2900 | 2,3300 | 2,2900 | 2,3000 | 2,3000 | - |
| 19. Feb. 2024 | 2,3100 | 2,4700 | 2,3100 | 2,4300 | 2,4300 | - |
| 16. Feb. 2024 | 2,2600 | 2,3100 | 2,2600 | 2,3100 | 2,3100 | - |
| 15. Feb. 2024 | 2,2600 | 2,3400 | 2,2600 | 2,3400 | 2,3400 | - |
| 14. Feb. 2024 | 2,2600 | 2,3500 | 2,2600 | 2,3500 | 2,3500 | 400 |
| 13. Feb. 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
| 12. Feb. 2024 | 2,1800 | 2,3200 | 2,1800 | 2,3200 | 2,3200 | - |
| 09. Feb. 2024 | 2,2300 | 2,3200 | 2,2300 | 2,3100 | 2,3100 | - |
| 08. Feb. 2024 | 2,3500 | 2,3500 | 2,3200 | 2,3200 | 2,3200 | - |
| 07. Feb. 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 200 |
| 06. Feb. 2024 | 2,3400 | 2,4000 | 2,3100 | 2,3800 | 2,3800 | 5 |
| 05. Feb. 2024 | 2,4800 | 2,4800 | 2,3500 | 2,3500 | 2,3500 | - |
| 02. Feb. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 01. Feb. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 31. Jan. 2024 | 2,3300 | 2,3400 | 2,3300 | 2,3400 | 2,3400 | - |
| 30. Jan. 2024 | 2,2500 | 2,3400 | 2,2500 | 2,3300 | 2,3300 | - |
| 29. Jan. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 26. Jan. 2024 | 1,9250 | 2,3200 | 1,9250 | 2,3200 | 2,3200 | 95 |
| 25. Jan. 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 24. Jan. 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | - |
| 23. Jan. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 300 |
| 22. Jan. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 19. Jan. 2024 | 1,9150 | 2,0000 | 1,9150 | 2,0000 | 2,0000 | - |
| 18. Jan. 2024 | 1,8950 | 2,1000 | 1,8950 | 1,9200 | 1,9200 | 1.000 |
| 17. Jan. 2024 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | - |
| 16. Jan. 2024 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | - |
| 15. Jan. 2024 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | - |
| 12. Jan. 2024 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | - |
| 11. Jan. 2024 | 1,9550 | 2,0400 | 1,9550 | 2,0400 | 2,0400 | - |
| 10. Jan. 2024 | 1,9550 | 1,9750 | 1,9550 | 1,9750 | 1,9750 | - |
| 09. Jan. 2024 | 1,9150 | 1,9700 | 1,9150 | 1,9700 | 1,9700 | - |
| 08. Jan. 2024 | 1,9150 | 1,9350 | 1,9150 | 1,9350 | 1,9350 | - |
| 05. Jan. 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
| 04. Jan. 2024 | 1,9750 | 1,9750 | 1,9700 | 1,9700 | 1,9700 | 900 |
| 03. Jan. 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
| 02. Jan. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
| 29. Dez. 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 28. Dez. 2023 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | - |
| 27. Dez. 2023 | 2,0000 | 2,0200 | 1,9850 | 2,0200 | 2,0200 | 150 |
| 22. Dez. 2023 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | - |
| 21. Dez. 2023 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | - |
| 20. Dez. 2023 | 2,1100 | 2,1100 | 2,1000 | 2,1000 | 2,1000 | - |
| 19. Dez. 2023 | 2,1100 | 2,1200 | 2,1100 | 2,1200 | 2,1200 | - |
| 18. Dez. 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
| 15. Dez. 2023 | 2,1500 | 2,2000 | 2,1500 | 2,2000 | 2,2000 | - |
| 14. Dez. 2023 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
| 13. Dez. 2023 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
| 12. Dez. 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 11. Dez. 2023 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
