Deutsche Märkte schließen in 18 Minuten
DAX
18.741,37 -31,48 (-0,17%) Euro Stoxx 50
5.079,03 -6,05 (-0,12%) Dow Jones 30
39.555,72 +42,88 (+0,11%) Gold
2.347,50 -27,50 (-1,16%) EUR/USD
1,0797 +0,0024 (+0,23%) Bitcoin EUR
58.269,73 +1.594,05 (+2,81%)
ESG Inc. (ESGH)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:50AM EDT. Markt geöffnet.
Zeitraum:
13. Mai 2023 - 13. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 13. Mai 2024 | 4,5500 | 4,6200 | 4,5500 | 4,6200 | 4,6200 | 1.401 |
| 10. Mai 2024 | 4,5200 | 4,9100 | 4,4800 | 4,9100 | 4,9100 | 3.200 |
| 09. Mai 2024 | 4,6400 | 4,6400 | 3,9400 | 4,5800 | 4,5800 | 4.300 |
| 08. Mai 2024 | 4,6700 | 4,6700 | 4,6200 | 4,6400 | 4,6400 | 2.600 |
| 07. Mai 2024 | 4,5100 | 4,6900 | 4,5100 | 4,6900 | 4,6900 | 5.790 |
| 06. Mai 2024 | 2,6600 | 4,2300 | 2,6600 | 4,2300 | 4,2300 | 5.596 |
| 03. Mai 2024 | 2,0300 | 2,2900 | 1,7100 | 2,2900 | 2,2900 | 3.850 |
| 02. Mai 2024 | 2,2300 | 3,2600 | 2,1400 | 2,1400 | 2,1400 | 4.700 |
| 01. Mai 2024 | 3,5200 | 3,6000 | 1,9900 | 2,1975 | 2,1975 | 7.422 |
| 30. Apr. 2024 | 1,6500 | 5,3500 | 1,6500 | 3,6900 | 3,6900 | 2.210 |
| 29. Apr. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 101 |
| 26. Apr. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 25. Apr. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 100 |
| 24. Apr. 2024 | 0,8300 | 1,0000 | 0,8300 | 1,0000 | 1,0000 | 200 |
| 23. Apr. 2024 | 0,7210 | 0,7210 | 0,7210 | 0,7210 | 0,7210 | 101 |
| 22. Apr. 2024 | 0,6350 | 0,6350 | 0,6340 | 0,6340 | 0,6340 | 400 |
| 19. Apr. 2024 | 0,5200 | 0,5300 | 0,5200 | 0,5300 | 0,5300 | 2.801 |
| 18. Apr. 2024 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | - |
| 17. Apr. 2024 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | - |
| 16. Apr. 2024 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | - |
| 15. Apr. 2024 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | - |
| 12. Apr. 2024 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | - |
| 11. Apr. 2024 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | - |
| 10. Apr. 2024 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | - |
| 09. Apr. 2024 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | - |
| 08. Apr. 2024 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | - |
| 05. Apr. 2024 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | - |
| 04. Apr. 2024 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | - |
| 03. Apr. 2024 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | - |
| 02. Apr. 2024 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | - |
| 01. Apr. 2024 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | - |
| 28. März 2024 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | - |
| 27. März 2024 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | - |
| 26. März 2024 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | - |
| 25. März 2024 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | - |
| 22. März 2024 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | - |
| 21. März 2024 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | - |
| 20. März 2024 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | - |
| 19. März 2024 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | 0,5100 | - |
| 18. März 2024 | 0,6000 | 0,6000 | 0,5100 | 0,5100 | 0,5100 | 13.800 |
| 15. März 2024 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | 6.000 |
| 14. März 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 13. März 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 12. März 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 11. März 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 08. März 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 100 |
| 07. März 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 06. März 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 05. März 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 04. März 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 01. März 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 29. Feb. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 28. Feb. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 27. Feb. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 26. Feb. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 23. Feb. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 22. Feb. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 21. Feb. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 20. Feb. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 16. Feb. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 15. Feb. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 14. Feb. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 13. Feb. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 12. Feb. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 09. Feb. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 08. Feb. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 07. Feb. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 06. Feb. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 05. Feb. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 02. Feb. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 01. Feb. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 31. Jan. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 30. Jan. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 29. Jan. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 26. Jan. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 25. Jan. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 24. Jan. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 23. Jan. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 22. Jan. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 19. Jan. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 18. Jan. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 17. Jan. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 16. Jan. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 12. Jan. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 11. Jan. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 10. Jan. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 09. Jan. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 08. Jan. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 05. Jan. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 04. Jan. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 03. Jan. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 02. Jan. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 29. Dez. 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 28. Dez. 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 27. Dez. 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 26. Dez. 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 22. Dez. 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 21. Dez. 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 20. Dez. 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 19. Dez. 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
