Deutsche Märkte öffnen in 3 Stunden 21 Minuten
Nikkei 225
36.818,81 -1.260,89 (-3,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.175,23 -271,40 (-0,46%) CMC Crypto 200
1.275,34 +389,80 (+42,29%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Endor AG (E2N.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 09:55PM CEST
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Apr. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 17. Apr. 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 16. Apr. 2024 | 1,6500 | 1,8200 | 1,6500 | 1,8200 | 1,8200 | 2.000 |
| 15. Apr. 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1.000 |
| 12. Apr. 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1.164 |
| 11. Apr. 2024 | 1,7000 | 1,7800 | 1,6700 | 1,6700 | 1,6700 | 600 |
| 10. Apr. 2024 | 1,7000 | 1,7800 | 1,7000 | 1,7000 | 1,7000 | 3.000 |
| 09. Apr. 2024 | 1,7000 | 1,7900 | 1,7000 | 1,7900 | 1,7900 | 800 |
| 08. Apr. 2024 | 1,6200 | 1,7500 | 1,6200 | 1,7000 | 1,7000 | 6.000 |
| 05. Apr. 2024 | 1,6900 | 1,7800 | 1,6900 | 1,7300 | 1,7300 | 4.478 |
| 04. Apr. 2024 | 1,7800 | 1,7800 | 1,6200 | 1,7600 | 1,7600 | 2.257 |
| 03. Apr. 2024 | 1,8900 | 1,8900 | 1,8000 | 1,8000 | 1,8000 | 4.850 |
| 02. Apr. 2024 | 2,4000 | 2,7000 | 1,5400 | 1,9000 | 1,9000 | 12.812 |
| 28. März 2024 | 3,1400 | 3,1400 | 2,1000 | 2,5400 | 2,5400 | 10.979 |
| 27. März 2024 | 3,1400 | 3,1600 | 3,1400 | 3,1400 | 3,1400 | 400 |
| 26. März 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 25. März 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 22. März 2024 | 3,0200 | 3,0200 | 2,8800 | 2,8800 | 2,8800 | - |
| 21. März 2024 | 3,0000 | 3,1600 | 3,0000 | 3,1600 | 3,1600 | - |
| 20. März 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 200 |
| 19. März 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 18. März 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 15. März 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 14. März 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 13. März 2024 | 3,7000 | 3,7000 | 3,6200 | 3,6200 | 3,6200 | 167 |
| 12. März 2024 | 2,8000 | 3,7400 | 2,8000 | 3,7400 | 3,7400 | 2.900 |
| 11. März 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 08. März 2024 | 3,1600 | 3,1600 | 3,1000 | 3,1400 | 3,1400 | 720 |
| 07. März 2024 | 3,1400 | 3,1600 | 3,1400 | 3,1400 | 3,1400 | - |
| 06. März 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 227 |
| 05. März 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 04. März 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 01. März 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 29. Feb. 2024 | 3,5200 | 3,5400 | 3,5200 | 3,5400 | 3,5400 | - |
| 28. Feb. 2024 | 3,4600 | 3,5400 | 3,4600 | 3,5200 | 3,5200 | - |
| 27. Feb. 2024 | 3,4200 | 3,5200 | 3,4200 | 3,5200 | 3,5200 | - |
| 26. Feb. 2024 | 3,4200 | 3,4400 | 3,4200 | 3,4400 | 3,4400 | 510 |
| 23. Feb. 2024 | 3,7400 | 3,7400 | 3,3000 | 3,3000 | 3,3000 | 602 |
| 22. Feb. 2024 | 3,6000 | 3,7400 | 3,6000 | 3,7400 | 3,7400 | - |
| 21. Feb. 2024 | 3,6000 | 3,6200 | 3,6000 | 3,6200 | 3,6200 | - |
| 20. Feb. 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 19. Feb. 2024 | 3,7000 | 3,7000 | 3,6000 | 3,6200 | 3,6200 | - |
| 16. Feb. 2024 | 3,8400 | 3,8600 | 3,8400 | 3,8400 | 3,8400 | 1.500 |
| 15. Feb. 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 750 |
| 14. Feb. 2024 | 3,8400 | 3,8800 | 3,8400 | 3,8400 | 3,8400 | 600 |
| 13. Feb. 2024 | 4,0000 | 4,0000 | 3,8400 | 3,8400 | 3,8400 | 774 |
| 12. Feb. 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 09. Feb. 2024 | 3,6000 | 3,9000 | 3,6000 | 3,9000 | 3,9000 | 1.930 |
| 08. Feb. 2024 | 3,6200 | 3,6200 | 3,6000 | 3,6000 | 3,6000 | - |
| 07. Feb. 2024 | 3,6600 | 4,0000 | 3,6600 | 4,0000 | 4,0000 | 400 |
| 06. Feb. 2024 | 3,9800 | 3,9800 | 3,6600 | 3,6600 | 3,6600 | 1.050 |
| 05. Feb. 2024 | 4,4000 | 4,5400 | 3,4800 | 4,0600 | 4,0600 | 14.224 |
| 02. Feb. 2024 | 3,0000 | 4,3000 | 3,0000 | 4,2800 | 4,2800 | 12.035 |
| 01. Feb. 2024 | 2,8400 | 3,0800 | 2,8000 | 3,0400 | 3,0400 | 3.160 |
| 31. Jan. 2024 | 3,4200 | 3,5000 | 2,8000 | 2,8400 | 2,8400 | 6.384 |
| 30. Jan. 2024 | 5,0000 | 5,0000 | 3,3400 | 3,3400 | 3,3400 | 11.938 |
| 29. Jan. 2024 | 4,9000 | 5,1000 | 4,9000 | 5,0500 | 5,0500 | 500 |
| 26. Jan. 2024 | 4,9000 | 5,0500 | 4,9000 | 4,9000 | 4,9000 | - |
| 25. Jan. 2024 | 5,1500 | 5,1500 | 4,9200 | 5,0000 | 5,0000 | - |
| 24. Jan. 2024 | 6,0000 | 6,0500 | 5,0000 | 5,4000 | 5,4000 | 826 |
| 23. Jan. 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 22. Jan. 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 19. Jan. 2024 | 6,4500 | 6,4500 | 6,4500 | 6,4500 | 6,4500 | - |
| 18. Jan. 2024 | 6,0000 | 6,4500 | 6,0000 | 6,4500 | 6,4500 | 550 |
| 17. Jan. 2024 | 6,1500 | 6,1500 | 6,0000 | 6,0000 | 6,0000 | - |
| 16. Jan. 2024 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | - |
| 15. Jan. 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
| 12. Jan. 2024 | 5,6000 | 5,6500 | 5,6000 | 5,6500 | 5,6500 | - |
| 11. Jan. 2024 | 5,7500 | 5,7500 | 5,5000 | 5,6000 | 5,6000 | - |
| 10. Jan. 2024 | 5,7000 | 5,7500 | 5,7000 | 5,7500 | 5,7500 | - |
| 09. Jan. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 08. Jan. 2024 | 6,0500 | 6,0500 | 5,7000 | 5,7000 | 5,7000 | - |
| 05. Jan. 2024 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | - |
| 04. Jan. 2024 | 6,1000 | 6,1000 | 6,0000 | 6,0000 | 6,0000 | - |
| 03. Jan. 2024 | 6,4000 | 6,4000 | 6,0000 | 6,3000 | 6,3000 | 912 |
| 02. Jan. 2024 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | - |
| 29. Dez. 2023 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | - |
| 28. Dez. 2023 | 6,5000 | 6,5000 | 6,4500 | 6,4500 | 6,4500 | 632 |
| 27. Dez. 2023 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 176 |
| 22. Dez. 2023 | 6,3000 | 6,9500 | 6,3000 | 6,5000 | 6,5000 | 547 |
| 21. Dez. 2023 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | - |
| 20. Dez. 2023 | 6,2000 | 6,3500 | 6,2000 | 6,3500 | 6,3500 | - |
| 19. Dez. 2023 | 6,2000 | 6,4000 | 6,1000 | 6,2500 | 6,2500 | - |
| 18. Dez. 2023 | 6,3000 | 6,4000 | 6,2000 | 6,3000 | 6,3000 | - |
| 15. Dez. 2023 | 6,3000 | 6,6500 | 6,3000 | 6,6500 | 6,6500 | - |
| 14. Dez. 2023 | 6,2000 | 6,6000 | 6,2000 | 6,6000 | 6,6000 | - |
| 13. Dez. 2023 | 6,2500 | 6,3000 | 6,2500 | 6,2500 | 6,2500 | - |
| 12. Dez. 2023 | 6,5500 | 7,0000 | 6,2500 | 6,2500 | 6,2500 | 55 |
| 11. Dez. 2023 | 6,1500 | 6,7000 | 6,1500 | 6,7000 | 6,7000 | - |
| 08. Dez. 2023 | 6,5500 | 7,4000 | 6,5500 | 7,0000 | 7,0000 | 990 |
| 07. Dez. 2023 | 6,2000 | 6,6500 | 6,2000 | 6,5500 | 6,5500 | 200 |
| 06. Dez. 2023 | 5,7500 | 5,9500 | 5,7500 | 5,9500 | 5,9500 | - |
| 05. Dez. 2023 | 6,6000 | 6,6000 | 6,0000 | 6,5000 | 6,5000 | 4.687 |
| 04. Dez. 2023 | 5,9000 | 6,9000 | 5,9000 | 6,7000 | 6,7000 | 2.037 |
| 01. Dez. 2023 | 5,1000 | 5,9000 | 5,1000 | 5,9000 | 5,9000 | 250 |
| 30. Nov. 2023 | 4,8400 | 5,1000 | 4,8400 | 5,1000 | 5,1000 | - |
| 29. Nov. 2023 | 5,0500 | 5,5000 | 5,0500 | 5,5000 | 5,5000 | 488 |
| 28. Nov. 2023 | 4,1000 | 5,0500 | 4,1000 | 5,0500 | 5,0500 | 290 |
| 27. Nov. 2023 | 4,1400 | 4,2400 | 4,1400 | 4,2400 | 4,2400 | - |
| 24. Nov. 2023 | 4,1200 | 4,5200 | 4,1200 | 4,4400 | 4,4400 | 1.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
