Deutsche Märkte öffnen in 8 Stunden 13 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.254,95 +1.273,08 (+2,36%) CMC Crypto 200
1.277,33 +6,59 (+0,52%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Emmi AG (EMLZF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 10:30AM EDT
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Mai 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | - |
| 30. Apr. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | - |
| 29. Apr. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | - |
| 26. Apr. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | - |
| 25. Apr. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | - |
| 24. Apr. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | - |
| 23. Apr. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | - |
| 22. Apr. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | - |
| 19. Apr. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | - |
| 18. Apr. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | - |
| 17. Apr. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | - |
| 16. Apr. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | - |
| 15. Apr. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | - |
| 15. Apr. 2024 | 15.5 Dividende | |||||
| 12. Apr. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 11. Apr. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 10. Apr. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 09. Apr. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 08. Apr. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 05. Apr. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 04. Apr. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 03. Apr. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 02. Apr. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 01. Apr. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 28. März 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 27. März 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 26. März 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 25. März 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 22. März 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 21. März 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 20. März 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 19. März 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 18. März 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 15. März 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 14. März 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 13. März 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 12. März 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 11. März 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 08. März 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 07. März 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 06. März 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 05. März 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 04. März 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 01. März 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 29. Feb. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 28. Feb. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 27. Feb. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 26. Feb. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 23. Feb. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 22. Feb. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 21. Feb. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 20. Feb. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 16. Feb. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 15. Feb. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 14. Feb. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 13. Feb. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 12. Feb. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 09. Feb. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 08. Feb. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 07. Feb. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | - |
| 06. Feb. 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.015,50 | 3 |
| 05. Feb. 2024 | 1.031,80 | 1.031,80 | 1.031,80 | 1.031,80 | 1.016,29 | - |
| 02. Feb. 2024 | 1.031,80 | 1.031,80 | 1.031,80 | 1.031,80 | 1.016,29 | - |
| 01. Feb. 2024 | 1.031,80 | 1.031,80 | 1.031,80 | 1.031,80 | 1.016,29 | - |
| 31. Jan. 2024 | 1.031,80 | 1.031,80 | 1.031,80 | 1.031,80 | 1.016,29 | - |
| 30. Jan. 2024 | 1.031,80 | 1.031,80 | 1.031,80 | 1.031,80 | 1.016,29 | - |
| 29. Jan. 2024 | 1.031,80 | 1.031,80 | 1.031,80 | 1.031,80 | 1.016,29 | - |
| 26. Jan. 2024 | 1.031,80 | 1.031,80 | 1.031,80 | 1.031,80 | 1.016,29 | - |
| 25. Jan. 2024 | 1.031,80 | 1.031,80 | 1.031,80 | 1.031,80 | 1.016,29 | - |
| 24. Jan. 2024 | 1.031,80 | 1.031,80 | 1.031,80 | 1.031,80 | 1.016,29 | - |
| 23. Jan. 2024 | 1.031,80 | 1.031,80 | 1.031,80 | 1.031,80 | 1.016,29 | - |
| 22. Jan. 2024 | 1.031,80 | 1.031,80 | 1.031,80 | 1.031,80 | 1.016,29 | - |
| 19. Jan. 2024 | 1.031,80 | 1.031,80 | 1.031,80 | 1.031,80 | 1.016,29 | - |
| 18. Jan. 2024 | 1.031,80 | 1.031,80 | 1.031,80 | 1.031,80 | 1.016,29 | - |
| 17. Jan. 2024 | 1.031,80 | 1.031,80 | 1.031,80 | 1.031,80 | 1.016,29 | - |
| 16. Jan. 2024 | 1.031,80 | 1.031,80 | 1.031,80 | 1.031,80 | 1.016,29 | - |
| 12. Jan. 2024 | 1.031,80 | 1.031,80 | 1.031,80 | 1.031,80 | 1.016,29 | - |
| 11. Jan. 2024 | 1.031,80 | 1.031,80 | 1.031,80 | 1.031,80 | 1.016,29 | - |
| 10. Jan. 2024 | 1.031,80 | 1.031,80 | 1.031,80 | 1.031,80 | 1.016,29 | - |
| 09. Jan. 2024 | 1.031,80 | 1.031,80 | 1.031,80 | 1.031,80 | 1.016,29 | - |
| 08. Jan. 2024 | 1.031,80 | 1.031,80 | 1.031,80 | 1.031,80 | 1.016,29 | - |
| 05. Jan. 2024 | 1.031,80 | 1.031,80 | 1.031,80 | 1.031,80 | 1.016,29 | - |
| 04. Jan. 2024 | 1.031,80 | 1.031,80 | 1.031,80 | 1.031,80 | 1.016,29 | - |
| 03. Jan. 2024 | 1.031,80 | 1.031,80 | 1.031,80 | 1.031,80 | 1.016,29 | - |
| 02. Jan. 2024 | 1.031,80 | 1.031,80 | 1.031,80 | 1.031,80 | 1.016,29 | - |
| 29. Dez. 2023 | 1.031,80 | 1.031,80 | 1.031,80 | 1.031,80 | 1.016,29 | 5 |
| 28. Dez. 2023 | 1.030,00 | 1.030,00 | 1.030,00 | 1.030,00 | 1.014,52 | - |
| 27. Dez. 2023 | 1.030,00 | 1.030,00 | 1.030,00 | 1.030,00 | 1.014,52 | - |
| 26. Dez. 2023 | 1.030,00 | 1.030,00 | 1.030,00 | 1.030,00 | 1.014,52 | - |
| 22. Dez. 2023 | 1.030,00 | 1.030,00 | 1.030,00 | 1.030,00 | 1.014,52 | - |
| 21. Dez. 2023 | 1.030,00 | 1.030,00 | 1.030,00 | 1.030,00 | 1.014,52 | - |
| 20. Dez. 2023 | 1.030,00 | 1.030,00 | 1.030,00 | 1.030,00 | 1.014,52 | - |
| 19. Dez. 2023 | 1.030,00 | 1.030,00 | 1.030,00 | 1.030,00 | 1.014,52 | 135 |
| 18. Dez. 2023 | 941,86 | 941,86 | 941,86 | 941,86 | 927,70 | - |
| 15. Dez. 2023 | 941,86 | 941,86 | 941,86 | 941,86 | 927,70 | - |
| 14. Dez. 2023 | 941,86 | 941,86 | 941,86 | 941,86 | 927,70 | - |
| 13. Dez. 2023 | 941,86 | 941,86 | 941,86 | 941,86 | 927,70 | - |
| 12. Dez. 2023 | 941,86 | 941,86 | 941,86 | 941,86 | 927,70 | - |
| 11. Dez. 2023 | 941,86 | 941,86 | 941,86 | 941,86 | 927,70 | - |
| 08. Dez. 2023 | 941,86 | 941,86 | 941,86 | 941,86 | 927,70 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
