Deutsche Märkte öffnen in 3 Stunden 21 Minuten
Nikkei 225
27.502,33 +556,66 (+2,07%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Bitcoin EUR
26.192,69 +197,33 (+0,76%) CMC Crypto 200
615,66 +10,61 (+1,75%) Nasdaq Compositive
11.860,11 +184,57 (+1,58%) S&P 500
4.002,87 +51,30 (+1,30%)
China Gas Holdings Limited (EBZ.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:05AM CET
Zeitraum:
22. März 2022 - 22. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. März 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 20. März 2023 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 17. März 2023 | 1,3000 | 1,3100 | 1,3000 | 1,3100 | 1,3100 | 1.000 |
| 16. März 2023 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 15. März 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 14. März 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 13. März 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 10. März 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 09. März 2023 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 08. März 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 07. März 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 06. März 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 03. März 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 02. März 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 01. März 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 28. Feb. 2023 | 1,3000 | 1,3000 | 1,2900 | 1,2900 | 1,2900 | 6.000 |
| 27. Feb. 2023 | 1,3500 | 1,3800 | 1,3500 | 1,3800 | 1,3800 | 500 |
| 24. Feb. 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 23. Feb. 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 22. Feb. 2023 | 1,3600 | 1,3600 | 1,3500 | 1,3500 | 1,3500 | 500 |
| 21. Feb. 2023 | 1,3900 | 1,3900 | 1,3800 | 1,3800 | 1,3800 | 200 |
| 20. Feb. 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 17. Feb. 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 16. Feb. 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 15. Feb. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 14. Feb. 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 13. Feb. 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 10. Feb. 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 09. Feb. 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 08. Feb. 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 07. Feb. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 06. Feb. 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 03. Feb. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 02. Feb. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 01. Feb. 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 31. Jan. 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 30. Jan. 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 27. Jan. 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 26. Jan. 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 25. Jan. 2023 | 1,4000 | 1,4000 | 1,3900 | 1,3900 | 1,3900 | 1.000 |
| 24. Jan. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 23. Jan. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 20. Jan. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 19. Jan. 2023 | 1,3700 | 1,3900 | 1,3700 | 1,3900 | 1,3900 | 1.000 |
| 18. Jan. 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 17. Jan. 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 16. Jan. 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 13. Jan. 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 12. Jan. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 11. Jan. 2023 | 1,4000 | 1,4000 | 1,3900 | 1,3900 | 1,3900 | - |
| 10. Jan. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 09. Jan. 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 06. Jan. 2023 | 1,3900 | 1,3900 | 1,3700 | 1,3700 | 1,3700 | - |
| 05. Jan. 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 05. Jan. 2023 | 0.1 Dividende | |||||
| 04. Jan. 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,2700 | - |
| 03. Jan. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,2607 | - |
| 02. Jan. 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,2515 | - |
| 30. Dez. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,2515 | - |
| 29. Dez. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,2515 | - |
| 28. Dez. 2022 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,2793 | - |
| 27. Dez. 2022 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,2329 | - |
| 23. Dez. 2022 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,2329 | - |
| 22. Dez. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,2515 | - |
| 21. Dez. 2022 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,2144 | - |
| 20. Dez. 2022 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2051 | - |
| 19. Dez. 2022 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,2236 | - |
| 16. Dez. 2022 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,2236 | - |
| 15. Dez. 2022 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,2329 | - |
| 14. Dez. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,2515 | - |
| 13. Dez. 2022 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,2422 | - |
| 12. Dez. 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,2607 | 813 |
| 09. Dez. 2022 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,2700 | - |
| 08. Dez. 2022 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1124 | - |
| 07. Dez. 2022 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1031 | - |
| 06. Dez. 2022 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,0939 | - |
| 05. Dez. 2022 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,0939 | - |
| 02. Dez. 2022 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,0939 | - |
| 01. Dez. 2022 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,1402 | 813 |
| 30. Nov. 2022 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1124 | - |
| 29. Nov. 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,0382 | - |
| 28. Nov. 2022 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,9734 | - |
| 25. Nov. 2022 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,9734 | - |
| 24. Nov. 2022 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,9734 | - |
| 23. Nov. 2022 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9641 | - |
| 22. Nov. 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 0,9548 | - |
| 21. Nov. 2022 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9641 | - |
| 18. Nov. 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,9826 | - |
| 17. Nov. 2022 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0012 | - |
| 16. Nov. 2022 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0104 | - |
| 15. Nov. 2022 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 0,9919 | - |
| 14. Nov. 2022 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,9734 | - |
| 11. Nov. 2022 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9177 | - |
| 10. Nov. 2022 | 0,9450 | 0,9450 | 0,9450 | 0,9450 | 0,8760 | - |
| 09. Nov. 2022 | 0,9950 | 1,0000 | 0,9950 | 1,0000 | 0,9270 | 498 |
| 08. Nov. 2022 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9224 | - |
| 07. Nov. 2022 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9363 | - |
| 04. Nov. 2022 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9270 | - |
| 03. Nov. 2022 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,8899 | - |
| 02. Nov. 2022 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,8899 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
