Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.826,36 +150,68 (+0,39%) Gold
2.334,50 +25,90 (+1,12%) EUR/USD
1,0776 +0,0009 (+0,09%) Bitcoin EUR
58.623,11 -848,29 (-1,43%)
8x8 Inc (EGT.BE)
Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:08AM CEST. Markt geöffnet.
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 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 14 |
| 03. Mai 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
| 02. Mai 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 30. Apr. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 29. Apr. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
| 26. Apr. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 25. Apr. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 24. Apr. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 23. Apr. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 22. Apr. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 19. Apr. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
| 18. Apr. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
| 17. Apr. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 16. Apr. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
| 15. Apr. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 12. Apr. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 11. Apr. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 10. Apr. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 09. Apr. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 08. Apr. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
| 05. Apr. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 04. Apr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 03. Apr. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 02. Apr. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 28. März 2024 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | - |
| 27. März 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | - |
| 26. März 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 25. März 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | - |
| 22. März 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | - |
| 21. März 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
| 20. März 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
| 19. März 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
| 18. März 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 15. März 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 14. März 2024 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | - |
| 13. März 2024 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | - |
| 12. März 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 11. März 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 08. März 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 07. März 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
| 06. März 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 05. März 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
| 04. März 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 01. März 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| 29. Feb. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 28. Feb. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 27. Feb. 2024 | 2,4850 | 2,4850 | 2,4850 | 2,4850 | 2,4850 | - |
| 26. Feb. 2024 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | - |
| 23. Feb. 2024 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | - |
| 22. Feb. 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | - |
| 21. Feb. 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
| 20. Feb. 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
| 19. Feb. 2024 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | - |
| 16. Feb. 2024 | 2,6150 | 2,6150 | 2,6150 | 2,6150 | 2,6150 | - |
| 15. Feb. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 14. Feb. 2024 | 2,3950 | 2,3950 | 2,3950 | 2,3950 | 2,3950 | - |
| 13. Feb. 2024 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | - |
| 12. Feb. 2024 | 2,5850 | 2,5850 | 2,5850 | 2,5850 | 2,5850 | - |
| 09. Feb. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
| 08. Feb. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 07. Feb. 2024 | 2,5850 | 2,5850 | 2,5850 | 2,5850 | 2,5850 | - |
| 06. Feb. 2024 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | - |
| 05. Feb. 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
| 02. Feb. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 01. Feb. 2024 | 3,0150 | 3,0150 | 3,0150 | 3,0150 | 3,0150 | - |
| 31. Jan. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 30. Jan. 2024 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | - |
| 29. Jan. 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 26. Jan. 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 25. Jan. 2024 | 3,1550 | 3,1550 | 3,1550 | 3,1550 | 3,1550 | - |
| 24. Jan. 2024 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | - |
| 23. Jan. 2024 | 3,1950 | 3,1950 | 3,1950 | 3,1950 | 3,1950 | - |
| 22. Jan. 2024 | 3,1450 | 3,1450 | 3,1450 | 3,1450 | 3,1450 | - |
| 19. Jan. 2024 | 3,0250 | 3,0250 | 3,0250 | 3,0250 | 3,0250 | - |
| 18. Jan. 2024 | 3,0450 | 3,0450 | 3,0450 | 3,0450 | 3,0450 | - |
| 17. Jan. 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | - |
| 16. Jan. 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 15. Jan. 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 12. Jan. 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 11. Jan. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 10. Jan. 2024 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | - |
| 09. Jan. 2024 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | - |
| 08. Jan. 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 05. Jan. 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 04. Jan. 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 03. Jan. 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 02. Jan. 2024 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | - |
| 29. Dez. 2023 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 28. Dez. 2023 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 27. Dez. 2023 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 22. Dez. 2023 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 21. Dez. 2023 | 3,1050 | 3,1050 | 3,1050 | 3,1050 | 3,1050 | - |
| 20. Dez. 2023 | 3,2250 | 3,2250 | 3,2250 | 3,2250 | 3,2250 | - |
| 19. Dez. 2023 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 18. Dez. 2023 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | - |
| 15. Dez. 2023 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 14. Dez. 2023 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 13. Dez. 2023 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | - |
| 12. Dez. 2023 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 11. Dez. 2023 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
