Deutsche Märkte geschlossen
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.065,89 -98,78 (-0,16%) CMC Crypto 200
1.426,91 +12,15 (+0,86%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
8x8, Inc. (EGT.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:00AM CEST
Zeitraum:
23. Apr. 2023 - 23. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Apr. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 25 |
| 22. Apr. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 19. Apr. 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 18. Apr. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
| 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 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 12. Apr. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 11. Apr. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 10. Apr. 2024 | 2,3400 | 2,3400 | 2,2600 | 2,2600 | 2,2600 | 25 |
| 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 | 2,3000 | 2,3000 | 2,2600 | 2,2600 | 2,2600 | - |
| 04. Apr. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 03. Apr. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 02. Apr. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 28. März 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 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 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | - |
| 22. März 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 21. März 2024 | 2,5050 | 2,5050 | 2,5050 | 2,5050 | 2,5050 | - |
| 20. März 2024 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | - |
| 19. März 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
| 18. März 2024 | 2,4450 | 2,4450 | 2,4450 | 2,4450 | 2,4450 | - |
| 15. März 2024 | 2,4550 | 2,5400 | 2,4550 | 2,5400 | 2,5400 | 1.800 |
| 14. März 2024 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | - |
| 13. März 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 12. März 2024 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | - |
| 11. März 2024 | 2,6550 | 2,6550 | 2,6550 | 2,6550 | 2,6550 | - |
| 08. März 2024 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | - |
| 07. März 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
| 06. März 2024 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | - |
| 05. März 2024 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | - |
| 04. März 2024 | 2,5350 | 2,5350 | 2,5350 | 2,5350 | 2,5350 | - |
| 01. März 2024 | 2,5650 | 2,5650 | 2,5650 | 2,5650 | 2,5650 | - |
| 29. Feb. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 28. Feb. 2024 | 2,4550 | 2,4550 | 2,4550 | 2,4550 | 2,4550 | - |
| 27. Feb. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 26. Feb. 2024 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | - |
| 23. Feb. 2024 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | - |
| 22. Feb. 2024 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | - |
| 21. Feb. 2024 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | - |
| 20. Feb. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 19. Feb. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 16. Feb. 2024 | 2,6050 | 2,6050 | 2,6050 | 2,6050 | 2,6050 | - |
| 15. Feb. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 14. Feb. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 13. Feb. 2024 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | - |
| 12. Feb. 2024 | 2,5750 | 2,5750 | 2,5750 | 2,5750 | 2,5750 | - |
| 09. Feb. 2024 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | - |
| 08. Feb. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 07. Feb. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| 06. Feb. 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
| 05. Feb. 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
| 02. Feb. 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
| 01. Feb. 2024 | 3,0550 | 3,0550 | 2,6400 | 2,6400 | 2,6400 | 550 |
| 31. Jan. 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| 30. Jan. 2024 | 3,3750 | 3,3750 | 3,3750 | 3,3750 | 3,3750 | - |
| 29. Jan. 2024 | 3,2750 | 3,2750 | 3,2750 | 3,2750 | 3,2750 | - |
| 26. Jan. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 25. Jan. 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 24. Jan. 2024 | 3,1950 | 3,1950 | 3,1950 | 3,1950 | 3,1950 | - |
| 23. Jan. 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 22. Jan. 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 19. Jan. 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 18. Jan. 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 17. Jan. 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 16. Jan. 2024 | 3,1450 | 3,1450 | 3,1450 | 3,1450 | 3,1450 | - |
| 15. Jan. 2024 | 3,1550 | 3,1550 | 3,1550 | 3,1550 | 3,1550 | - |
| 12. Jan. 2024 | 3,1550 | 3,1550 | 3,1550 | 3,1550 | 3,1550 | - |
| 11. Jan. 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 10. Jan. 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
| 09. Jan. 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 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 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | - |
| 03. Jan. 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 02. Jan. 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 29. Dez. 2023 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 28. Dez. 2023 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | - |
| 27. Dez. 2023 | 3,2700 | 3,4200 | 3,2700 | 3,4200 | 3,4200 | 120 |
| 22. Dez. 2023 | 3,1350 | 3,1350 | 3,1350 | 3,1350 | 3,1350 | - |
| 21. Dez. 2023 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | - |
| 20. Dez. 2023 | 3,2250 | 3,2250 | 3,2250 | 3,2250 | 3,2250 | 10 |
| 19. Dez. 2023 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 18. Dez. 2023 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | - |
| 15. Dez. 2023 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | - |
| 14. Dez. 2023 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 13. Dez. 2023 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 12. Dez. 2023 | 3,3150 | 3,3150 | 3,3150 | 3,3150 | 3,3150 | - |
| 11. Dez. 2023 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 08. Dez. 2023 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | - |
| 07. Dez. 2023 | 3,0450 | 3,0450 | 3,0450 | 3,0450 | 3,0450 | - |
| 06. Dez. 2023 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 05. Dez. 2023 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 04. Dez. 2023 | 2,9250 | 2,9700 | 2,9250 | 2,9700 | 2,9700 | - |
| 01. Dez. 2023 | 2,7950 | 2,7950 | 2,7950 | 2,7950 | 2,7950 | - |
| 30. Nov. 2023 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | - |
| 29. Nov. 2023 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
