Deutsche Märkte schließen in 2 Stunden 46 Minuten
DAX
17.974,25 +77,75 (+0,43%) Euro Stoxx 50
4.911,57 +20,96 (+0,43%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.325,30 +15,70 (+0,68%) EUR/USD
1,0801 +0,0074 (+0,69%) Bitcoin EUR
55.824,68 +1.287,55 (+2,36%)
8x8 Inc (EGT.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:15AM CEST. Markt geöffnet.
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
| 02. Mai 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
| 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 | 2,1200 | 2,1200 | 2,1200 | - |
| 24. Apr. 2024 | 2,1400 | 2,1600 | 2,1400 | 2,1600 | 2,1600 | - |
| 23. Apr. 2024 | 2,0200 | 2,1400 | 2,0200 | 2,1400 | 2,1400 | - |
| 22. Apr. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 19. Apr. 2024 | 1,9600 | 2,0000 | 1,9600 | 2,0000 | 2,0000 | - |
| 18. Apr. 2024 | 2,0600 | 2,0600 | 1,9900 | 2,0000 | 2,0000 | 700 |
| 17. Apr. 2024 | 2,1000 | 2,1000 | 2,0800 | 2,0800 | 2,0800 | - |
| 16. Apr. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 500 |
| 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 | 2,2400 | 2,2000 | 2,2400 | 2,2400 | - |
| 10. Apr. 2024 | 2,3400 | 2,3400 | 2,1800 | 2,1800 | 2,1800 | - |
| 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 | 2,3950 | 2,3950 | 2,3950 | 2,3950 | 2,3950 | - |
| 22. März 2024 | 2,5300 | 2,5300 | 2,4300 | 2,4300 | 2,4300 | - |
| 21. März 2024 | 2,5100 | 2,5350 | 2,5100 | 2,5350 | 2,5350 | - |
| 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 | 2,4250 | 2,4350 | 2,4350 | - |
| 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 | 2,8850 | 2,8400 | 2,8550 | 2,8550 | - |
| 11. März 2024 | 2,6550 | 2,6550 | 2,6550 | 2,6550 | 2,6550 | - |
| 08. März 2024 | 2,5500 | 2,6800 | 2,5500 | 2,6700 | 2,6700 | - |
| 07. März 2024 | 2,4700 | 2,5700 | 2,4700 | 2,5700 | 2,5700 | - |
| 06. März 2024 | 2,4150 | 2,5550 | 2,4150 | 2,5000 | 2,5000 | - |
| 05. März 2024 | 2,4300 | 2,5200 | 2,4300 | 2,4550 | 2,4550 | - |
| 04. März 2024 | 2,5500 | 2,5500 | 2,4450 | 2,4550 | 2,4550 | - |
| 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 | 2,5000 | 2,5000 | 2,4100 | 2,4100 | 2,4100 | - |
| 27. Feb. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 26. Feb. 2024 | 2,2050 | 2,5600 | 2,2050 | 2,5600 | 2,5600 | 300 |
| 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 | 2,3450 | 2,3450 | 2,3450 | - |
| 19. Feb. 2024 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | - |
| 16. Feb. 2024 | 2,6150 | 2,6150 | 2,3900 | 2,3900 | 2,3900 | 1.000 |
| 15. Feb. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 14. Feb. 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | - |
| 13. Feb. 2024 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | - |
| 12. Feb. 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
| 09. Feb. 2024 | 2,5400 | 2,6350 | 2,5400 | 2,6350 | 2,6350 | - |
| 08. Feb. 2024 | 2,5200 | 2,5450 | 2,5200 | 2,5450 | 2,5450 | - |
| 07. Feb. 2024 | 2,5850 | 2,5850 | 2,5650 | 2,5650 | 2,5650 | - |
| 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 | 2,7550 | 2,7000 | 2,7550 | 2,7550 | - |
| 01. Feb. 2024 | 3,0150 | 3,0150 | 2,7350 | 2,7350 | 2,7350 | 1.000 |
| 31. Jan. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 30. Jan. 2024 | 3,3850 | 3,5250 | 3,3850 | 3,5250 | 3,5250 | 300 |
| 29. Jan. 2024 | 3,2800 | 3,2850 | 3,2800 | 3,2850 | 3,2850 | - |
| 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 | 3,3500 | 3,2050 | 3,2050 | 3,2050 | 1.500 |
| 23. Jan. 2024 | 3,1950 | 3,2250 | 3,1950 | 3,2150 | 3,2150 | - |
| 22. Jan. 2024 | 3,1500 | 3,1700 | 3,1500 | 3,1700 | 3,1700 | - |
| 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 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 12. Jan. 2024 | 3,1700 | 3,1900 | 3,1700 | 3,1900 | 3,1900 | - |
| 11. Jan. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 10. Jan. 2024 | 3,1750 | 3,2150 | 3,1750 | 3,2150 | 3,2150 | - |
| 09. Jan. 2024 | 3,3250 | 3,3250 | 3,2750 | 3,2750 | 3,2750 | - |
| 08. Jan. 2024 | 3,1900 | 3,3350 | 3,1900 | 3,3350 | 3,3350 | - |
| 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 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 29. Dez. 2023 | 3,4750 | 3,4750 | 3,4750 | 3,4750 | 3,4750 | - |
| 28. Dez. 2023 | 3,3300 | 3,3500 | 3,3300 | 3,3500 | 3,3500 | - |
| 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 | 300 |
| 18. Dez. 2023 | 3,2450 | 3,2450 | 3,2400 | 3,2400 | 3,2400 | - |
| 15. Dez. 2023 | 3,3500 | 3,3800 | 3,3450 | 3,3450 | 3,3450 | 2.000 |
| 14. Dez. 2023 | 3,3900 | 3,3900 | 3,3200 | 3,3200 | 3,3200 | - |
| 13. Dez. 2023 | 3,2900 | 3,3800 | 3,2900 | 3,3800 | 3,3800 | 1.500 |
| 12. Dez. 2023 | 3,3300 | 3,3300 | 3,3150 | 3,3150 | 3,3150 | - |
| 11. Dez. 2023 | 3,2650 | 3,3950 | 3,2650 | 3,3950 | 3,3950 | - |
| 08. Dez. 2023 | 3,1050 | 3,3050 | 3,1050 | 3,3050 | 3,3050 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
