Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.811,01 +154,02 (+0,27%)
Dubai Financial Market P.J.S.C. (DFM.AE)
Dubai - Dubai Verzögerter Preis. Währung in AED
Zur Watchlist hinzufügen
Börsenschluss: 02:55PM GST
Zeitraum:
12. Mai 2023 - 12. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AEDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3500 | 1,3500 | 827.218 |
| 09. Mai 2024 | 1,3500 | 1,3800 | 1,3500 | 1,3500 | 1,3500 | 1.866.952 |
| 08. Mai 2024 | 1,3500 | 1,3700 | 1,3400 | 1,3500 | 1,3500 | 3.085.020 |
| 07. Mai 2024 | 1,3500 | 1,3700 | 1,3500 | 1,3500 | 1,3500 | 3.038.204 |
| 06. Mai 2024 | 1,3600 | 1,3700 | 1,3500 | 1,3500 | 1,3500 | 1.456.249 |
| 05. Mai 2024 | - | - | - | - | - | - |
| 02. Mai 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3600 | 1,3600 | 3.509.068 |
| 01. Mai 2024 | 1,3700 | 1,3700 | 1,3500 | 1,3700 | 1,3700 | 1.801.623 |
| 30. Apr. 2024 | 1,3800 | 1,3900 | 1,3600 | 1,3800 | 1,3800 | 1.179.655 |
| 29. Apr. 2024 | 1,3600 | 1,3700 | 1,3500 | 1,3700 | 1,3700 | 1.693.191 |
| 28. Apr. 2024 | - | - | - | - | - | - |
| 25. Apr. 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3500 | 1,3500 | 2.854.634 |
| 24. Apr. 2024 | 1,3700 | 1,3800 | 1,3600 | 1,3700 | 1,3700 | 1.490.844 |
| 23. Apr. 2024 | 1,3600 | 1,3800 | 1,3600 | 1,3600 | 1,3600 | 1.512.071 |
| 22. Apr. 2024 | 1,4100 | 1,4100 | 1,3600 | 1,3600 | 1,3600 | 3.719.577 |
| 21. Apr. 2024 | - | - | - | - | - | - |
| 18. Apr. 2024 | 1,4000 | 1,4200 | 1,3800 | 1,4100 | 1,4100 | 1.733.545 |
| 17. Apr. 2024 | 1,3900 | 1,4200 | 1,3700 | 1,4100 | 1,4100 | 2.319.651 |
| 16. Apr. 2024 | 1,4100 | 1,4200 | 1,3600 | 1,3700 | 1,3700 | 4.656.078 |
| 15. Apr. 2024 | 1,4200 | 1,4300 | 1,4000 | 1,4200 | 1,4200 | 8.517.047 |
| 14. Apr. 2024 | - | - | - | - | - | - |
| 11. Apr. 2024 | - | - | - | - | - | - |
| 10. Apr. 2024 | - | - | - | - | - | - |
| 09. Apr. 2024 | - | - | - | - | - | - |
| 08. Apr. 2024 | - | - | - | - | - | - |
| 07. Apr. 2024 | - | - | - | - | - | - |
| 04. Apr. 2024 | 1,4200 | 1,4500 | 1,4200 | 1,4400 | 1,4400 | 5.648.280 |
| 04. Apr. 2024 | 0.035 Dividende | |||||
| 03. Apr. 2024 | 1,4800 | 1,4800 | 1,4300 | 1,4600 | 1,4250 | 9.322.269 |
| 02. Apr. 2024 | 1,4800 | 1,5000 | 1,4500 | 1,4700 | 1,4348 | 23.036.120 |
| 01. Apr. 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4445 | - |
| 31. März 2024 | - | - | - | - | - | - |
| 28. März 2024 | 1,4300 | 1,4900 | 1,4300 | 1,4800 | 1,4445 | 17.801.897 |
| 27. März 2024 | 1,4200 | 1,4400 | 1,4100 | 1,4300 | 1,3957 | 7.833.508 |
| 26. März 2024 | 1,4400 | 1,4500 | 1,4100 | 1,4200 | 1,3860 | 7.032.557 |
| 25. März 2024 | 1,4500 | 1,4600 | 1,4400 | 1,4400 | 1,4055 | 9.518.102 |
| 24. März 2024 | - | - | - | - | - | - |
| 21. März 2024 | 1,3400 | 1,4100 | 1,3300 | 1,4000 | 1,3664 | 16.501.951 |
| 20. März 2024 | 1,3300 | 1,3500 | 1,3300 | 1,3400 | 1,3079 | 2.673.348 |
| 19. März 2024 | 1,3300 | 1,3400 | 1,3200 | 1,3300 | 1,2981 | 2.102.815 |
| 18. März 2024 | 1,3400 | 1,3400 | 1,3200 | 1,3300 | 1,2981 | 5.354.175 |
| 17. März 2024 | - | - | - | - | - | - |
| 14. März 2024 | 1,3500 | 1,3500 | 1,3300 | 1,3400 | 1,3079 | 805.404 |
| 13. März 2024 | 1,3500 | 1,3500 | 1,3300 | 1,3500 | 1,3176 | 810.150 |
| 12. März 2024 | 1,3200 | 1,3500 | 1,3200 | 1,3500 | 1,3176 | 2.536.592 |
| 11. März 2024 | 1,3100 | 1,3300 | 1,3100 | 1,3200 | 1,2884 | 1.015.075 |
| 10. März 2024 | - | - | - | - | - | - |
| 07. März 2024 | 1,3300 | 1,3400 | 1,3100 | 1,3300 | 1,2981 | 3.356.642 |
| 06. März 2024 | 1,3400 | 1,3400 | 1,3200 | 1,3200 | 1,2884 | 1.318.284 |
| 05. März 2024 | 1,3600 | 1,3700 | 1,3300 | 1,3300 | 1,2981 | 3.273.070 |
| 04. März 2024 | 1,3600 | 1,3800 | 1,3500 | 1,3700 | 1,3372 | 8.069.030 |
| 03. März 2024 | - | - | - | - | - | - |
| 29. Feb. 2024 | 1,3600 | 1,3600 | 1,3200 | 1,3200 | 1,2884 | 2.506.028 |
| 28. Feb. 2024 | 1,3300 | 1,3600 | 1,3300 | 1,3300 | 1,2981 | 3.075.353 |
| 27. Feb. 2024 | 1,3100 | 1,3600 | 1,3100 | 1,3600 | 1,3274 | 4.908.943 |
| 26. Feb. 2024 | 1,3200 | 1,3300 | 1,3100 | 1,3100 | 1,2786 | 1.276.663 |
| 25. Feb. 2024 | - | - | - | - | - | - |
| 22. Feb. 2024 | 1,3500 | 1,3500 | 1,3200 | 1,3300 | 1,2981 | 1.663.144 |
| 21. Feb. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3176 | - |
| 20. Feb. 2024 | 1,3700 | 1,3700 | 1,3300 | 1,3500 | 1,3176 | 2.156.690 |
| 19. Feb. 2024 | 1,3500 | 1,3800 | 1,3500 | 1,3700 | 1,3372 | 7.523.179 |
| 18. Feb. 2024 | - | - | - | - | - | - |
| 15. Feb. 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3500 | 1,3176 | 2.541.070 |
| 14. Feb. 2024 | 1,3200 | 1,3500 | 1,3200 | 1,3300 | 1,2981 | 4.343.228 |
| 13. Feb. 2024 | 1,3200 | 1,3400 | 1,3200 | 1,3200 | 1,2884 | 1.645.556 |
| 12. Feb. 2024 | 1,3200 | 1,3500 | 1,3100 | 1,3400 | 1,3079 | 2.654.224 |
| 11. Feb. 2024 | - | - | - | - | - | - |
| 08. Feb. 2024 | 1,3200 | 1,3200 | 1,3100 | 1,3200 | 1,2884 | 817.513 |
| 07. Feb. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,2981 | - |
| 06. Feb. 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3300 | 1,2981 | 2.334.148 |
| 05. Feb. 2024 | 1,3200 | 1,3400 | 1,3200 | 1,3300 | 1,2981 | 1.250.660 |
| 04. Feb. 2024 | - | - | - | - | - | - |
| 01. Feb. 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3600 | 1,3274 | 2.861.722 |
| 31. Jan. 2024 | 1,3800 | 1,4000 | 1,3600 | 1,3600 | 1,3274 | 3.588.328 |
| 30. Jan. 2024 | 1,3700 | 1,3800 | 1,3600 | 1,3600 | 1,3274 | 1.188.616 |
| 29. Jan. 2024 | 1,3700 | 1,3800 | 1,3600 | 1,3700 | 1,3372 | 2.491.468 |
| 28. Jan. 2024 | - | - | - | - | - | - |
| 25. Jan. 2024 | 1,3800 | 1,3900 | 1,3600 | 1,3700 | 1,3372 | 1.480.054 |
| 24. Jan. 2024 | 1,3800 | 1,4000 | 1,3500 | 1,3800 | 1,3469 | 7.095.014 |
| 23. Jan. 2024 | 1,3900 | 1,3900 | 1,3600 | 1,3800 | 1,3469 | 1.555.352 |
| 22. Jan. 2024 | 1,3800 | 1,3800 | 1,3600 | 1,3700 | 1,3372 | 1.407.950 |
| 21. Jan. 2024 | - | - | - | - | - | - |
| 18. Jan. 2024 | 1,3900 | 1,3900 | 1,3600 | 1,3700 | 1,3372 | 3.601.450 |
| 17. Jan. 2024 | 1,3900 | 1,4000 | 1,3800 | 1,3900 | 1,3567 | 1.227.996 |
| 16. Jan. 2024 | 1,4000 | 1,4100 | 1,3900 | 1,3900 | 1,3567 | 1.858.747 |
| 15. Jan. 2024 | 1,4100 | 1,4200 | 1,4000 | 1,4100 | 1,3762 | 4.383.029 |
| 14. Jan. 2024 | - | - | - | - | - | - |
| 11. Jan. 2024 | 1,4100 | 1,4200 | 1,3900 | 1,4200 | 1,3860 | 6.317.613 |
| 10. Jan. 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4000 | 1,3664 | 2.621.814 |
| 09. Jan. 2024 | 1,4000 | 1,4200 | 1,3900 | 1,4100 | 1,3762 | 3.433.648 |
| 08. Jan. 2024 | 1,3900 | 1,4100 | 1,3900 | 1,3900 | 1,3567 | 2.503.993 |
| 07. Jan. 2024 | - | - | - | - | - | - |
| 04. Jan. 2024 | 1,4100 | 1,4100 | 1,3800 | 1,3900 | 1,3567 | 1.878.605 |
| 03. Jan. 2024 | 1,4000 | 1,4300 | 1,3900 | 1,3900 | 1,3567 | 8.393.951 |
| 02. Jan. 2024 | 1,4000 | 1,4000 | 1,3700 | 1,3900 | 1,3567 | 1.864.237 |
| 01. Jan. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3567 | - |
| 31. Dez. 2023 | - | - | - | - | - | - |
| 28. Dez. 2023 | 1,4000 | 1,4000 | 1,3800 | 1,3900 | 1,3567 | 1.171.372 |
| 27. Dez. 2023 | 1,3900 | 1,4000 | 1,3900 | 1,4000 | 1,3664 | 4.568.693 |
| 26. Dez. 2023 | 1,4000 | 1,4000 | 1,3800 | 1,3900 | 1,3567 | 485.099 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
