Deutsche Märkte geschlossen
Nikkei 225
27.346,88 +19,77 (+0,07%) Dow Jones 30
34.270,41 +184,37 (+0,54%) BTC-EUR
21.453,34 +309,16 (+1,46%) CMC Crypto 200
536,03 +293,35 (+120,88%) Nasdaq Compositive
11.882,61 +298,05 (+2,57%) S&P 500
4.141,59 +64,99 (+1,59%)
VanEck Video Gaming and eSports UCITS ETF (ESP0.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:36PM CET
Zeitraum:
01. Feb. 2022 - 01. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Feb. 2023 | 28,60 | 28,83 | 28,49 | 28,61 | 28,61 | 24.599 |
| 31. Jan. 2023 | 28,53 | 28,76 | 28,23 | 28,76 | 28,76 | 6.209 |
| 30. Jan. 2023 | 28,88 | 28,89 | 28,51 | 28,68 | 28,68 | 11.772 |
| 27. Jan. 2023 | 28,87 | 29,15 | 28,77 | 29,13 | 29,13 | 4.467 |
| 26. Jan. 2023 | 28,77 | 29,17 | 28,73 | 28,80 | 28,80 | 16.425 |
| 25. Jan. 2023 | 28,54 | 28,57 | 27,97 | 28,22 | 28,22 | 3.893 |
| 24. Jan. 2023 | 28,66 | 28,77 | 28,43 | 28,58 | 28,58 | 22.424 |
| 23. Jan. 2023 | 27,73 | 28,57 | 27,73 | 28,51 | 28,51 | 33.129 |
| 20. Jan. 2023 | 27,34 | 27,71 | 27,19 | 27,68 | 27,68 | 5.669 |
| 19. Jan. 2023 | 27,66 | 27,77 | 27,26 | 27,32 | 27,32 | 23.024 |
| 18. Jan. 2023 | 27,99 | 28,06 | 27,70 | 27,70 | 27,70 | 37.096 |
| 17. Jan. 2023 | 27,28 | 27,72 | 27,25 | 27,72 | 27,72 | 10.127 |
| 16. Jan. 2023 | 27,31 | 27,39 | 27,20 | 27,32 | 27,32 | 11.318 |
| 13. Jan. 2023 | 27,18 | 27,41 | 27,02 | 27,32 | 27,32 | 9.253 |
| 12. Jan. 2023 | 27,03 | 27,20 | 26,61 | 26,92 | 26,92 | 16.643 |
| 11. Jan. 2023 | 26,96 | 27,25 | 26,94 | 27,20 | 27,20 | 6.950 |
| 10. Jan. 2023 | 26,64 | 26,84 | 26,53 | 26,78 | 26,78 | 5.207 |
| 09. Jan. 2023 | 26,56 | 26,93 | 26,53 | 26,87 | 26,87 | 12.750 |
| 06. Jan. 2023 | 26,45 | 26,75 | 26,28 | 26,53 | 26,53 | 29.043 |
| 05. Jan. 2023 | 26,45 | 26,69 | 26,38 | 26,58 | 26,58 | 10.589 |
| 04. Jan. 2023 | 26,40 | 26,82 | 26,38 | 26,82 | 26,82 | 6.421 |
| 03. Jan. 2023 | 26,17 | 26,72 | 26,17 | 26,24 | 26,24 | 9.519 |
| 02. Jan. 2023 | 26,00 | 26,25 | 25,91 | 26,22 | 26,22 | 15.260 |
| 30. Dez. 2022 | 25,68 | 25,68 | 25,45 | 25,49 | 25,49 | 5.630 |
| 29. Dez. 2022 | 25,30 | 25,83 | 25,30 | 25,82 | 25,82 | 9.838 |
| 28. Dez. 2022 | 25,36 | 25,45 | 25,00 | 25,08 | 25,08 | 7.671 |
| 27. Dez. 2022 | 25,64 | 25,75 | 25,35 | 25,42 | 25,42 | 10.453 |
| 23. Dez. 2022 | 25,40 | 25,83 | 25,25 | 25,43 | 25,43 | 5.823 |
| 22. Dez. 2022 | 26,15 | 26,25 | 25,44 | 25,50 | 25,50 | 10.053 |
| 21. Dez. 2022 | 25,59 | 25,97 | 25,55 | 25,96 | 25,96 | 33.578 |
| 20. Dez. 2022 | 25,50 | 25,71 | 25,36 | 25,55 | 25,55 | 7.869 |
| 19. Dez. 2022 | 26,00 | 26,22 | 25,66 | 25,67 | 25,67 | 13.854 |
| 16. Dez. 2022 | 26,25 | 26,25 | 25,90 | 26,07 | 26,07 | 12.308 |
| 15. Dez. 2022 | 27,01 | 27,06 | 26,18 | 26,28 | 26,28 | 46.903 |
| 14. Dez. 2022 | 27,42 | 27,60 | 27,32 | 27,56 | 27,56 | 14.661 |
| 13. Dez. 2022 | 27,38 | 28,16 | 27,25 | 27,54 | 27,54 | 29.066 |
| 12. Dez. 2022 | 27,16 | 27,27 | 27,00 | 27,06 | 27,06 | 13.182 |
| 09. Dez. 2022 | 27,39 | 27,58 | 27,25 | 27,50 | 27,50 | 9.739 |
| 08. Dez. 2022 | 26,94 | 27,24 | 26,77 | 27,05 | 27,05 | 7.075 |
| 07. Dez. 2022 | 26,90 | 26,92 | 26,44 | 26,70 | 26,70 | 17.995 |
| 06. Dez. 2022 | 27,51 | 27,51 | 26,92 | 27,07 | 27,07 | 5.022 |
| 05. Dez. 2022 | 27,89 | 28,06 | 27,45 | 27,47 | 27,47 | 23.777 |
| 02. Dez. 2022 | 27,57 | 27,94 | 27,19 | 27,83 | 27,83 | 8.453 |
| 01. Dez. 2022 | 27,66 | 27,69 | 27,38 | 27,54 | 27,54 | 22.267 |
| 30. Nov. 2022 | 26,83 | 27,10 | 26,76 | 27,08 | 27,08 | 16.363 |
| 29. Nov. 2022 | 26,76 | 26,95 | 26,70 | 26,70 | 26,70 | 3.372 |
| 28. Nov. 2022 | 26,53 | 26,74 | 26,28 | 26,66 | 26,66 | 16.695 |
| 25. Nov. 2022 | 26,81 | 26,91 | 26,65 | 26,67 | 26,67 | 8.179 |
| 24. Nov. 2022 | 26,83 | 27,13 | 26,83 | 27,00 | 27,00 | 4.450 |
| 23. Nov. 2022 | 26,49 | 26,93 | 26,49 | 26,86 | 26,86 | 14.766 |
| 22. Nov. 2022 | 26,26 | 26,44 | 26,11 | 26,35 | 26,35 | 5.083 |
| 21. Nov. 2022 | 26,72 | 26,80 | 26,39 | 26,41 | 26,41 | 7.536 |
| 18. Nov. 2022 | 26,89 | 27,23 | 26,70 | 26,78 | 26,78 | 4.704 |
| 17. Nov. 2022 | 27,20 | 27,20 | 26,73 | 27,07 | 27,07 | 67.061 |
| 16. Nov. 2022 | 27,75 | 27,81 | 27,13 | 27,19 | 27,19 | 37.187 |
| 15. Nov. 2022 | 26,95 | 27,90 | 26,88 | 27,90 | 27,90 | 48.393 |
| 14. Nov. 2022 | 26,57 | 26,81 | 26,45 | 26,61 | 26,61 | 10.266 |
| 11. Nov. 2022 | 26,15 | 26,65 | 26,08 | 26,45 | 26,45 | 10.273 |
| 10. Nov. 2022 | 24,49 | 25,88 | 24,49 | 25,85 | 25,85 | 30.902 |
| 09. Nov. 2022 | 25,43 | 25,43 | 24,66 | 24,66 | 24,66 | 41.598 |
| 08. Nov. 2022 | 25,61 | 25,91 | 25,57 | 25,91 | 25,91 | 8.021 |
| 07. Nov. 2022 | 25,84 | 26,03 | 25,70 | 25,85 | 25,85 | 40.048 |
| 04. Nov. 2022 | 25,85 | 26,33 | 25,70 | 25,80 | 25,80 | 44.483 |
| 03. Nov. 2022 | 25,73 | 26,10 | 25,48 | 25,92 | 25,92 | 36.502 |
| 02. Nov. 2022 | 26,19 | 26,19 | 25,99 | 26,03 | 26,03 | 22.518 |
| 01. Nov. 2022 | 26,13 | 26,33 | 26,00 | 26,08 | 26,08 | 22.322 |
| 31. Okt. 2022 | 25,62 | 25,70 | 25,44 | 25,66 | 25,66 | 7.497 |
| 28. Okt. 2022 | 25,10 | 25,40 | 25,01 | 25,35 | 25,35 | 26.871 |
| 27. Okt. 2022 | 25,42 | 25,67 | 25,27 | 25,59 | 25,59 | 20.183 |
| 26. Okt. 2022 | 25,35 | 25,78 | 25,28 | 25,75 | 25,75 | 42.541 |
| 25. Okt. 2022 | 25,10 | 25,37 | 24,92 | 25,37 | 25,37 | 42.728 |
| 24. Okt. 2022 | 25,17 | 25,17 | 24,36 | 24,79 | 24,79 | 33.325 |
| 21. Okt. 2022 | 25,42 | 25,50 | 25,10 | 25,33 | 25,33 | 6.159 |
| 20. Okt. 2022 | 25,36 | 26,01 | 25,26 | 25,92 | 25,92 | 29.358 |
| 19. Okt. 2022 | 25,95 | 25,99 | 25,62 | 25,65 | 25,65 | 25.856 |
| 18. Okt. 2022 | 26,14 | 26,35 | 25,76 | 25,76 | 25,76 | 39.438 |
| 17. Okt. 2022 | 25,49 | 25,97 | 25,38 | 25,95 | 25,95 | 14.285 |
| 14. Okt. 2022 | 25,80 | 26,10 | 25,38 | 25,42 | 25,42 | 8.453 |
| 13. Okt. 2022 | 25,72 | 25,80 | 24,95 | 25,57 | 25,57 | 21.138 |
| 12. Okt. 2022 | 25,98 | 26,12 | 25,66 | 25,80 | 25,80 | 6.977 |
| 11. Okt. 2022 | 26,12 | 26,25 | 25,75 | 26,08 | 26,08 | 43.776 |
| 10. Okt. 2022 | 26,57 | 26,69 | 26,23 | 26,36 | 26,36 | 34.916 |
| 07. Okt. 2022 | 27,34 | 27,36 | 26,74 | 26,74 | 26,74 | 13.176 |
| 06. Okt. 2022 | 27,28 | 27,72 | 27,14 | 27,54 | 27,54 | 6.427 |
| 05. Okt. 2022 | 27,13 | 27,26 | 26,94 | 26,98 | 26,98 | 9.680 |
| 04. Okt. 2022 | 26,91 | 27,39 | 26,91 | 27,35 | 27,35 | 14.699 |
| 03. Okt. 2022 | 26,17 | 26,56 | 25,97 | 26,50 | 26,50 | 35.667 |
| 30. Sept. 2022 | 26,26 | 26,71 | 26,20 | 26,61 | 26,61 | 12.447 |
| 29. Sept. 2022 | 27,33 | 27,33 | 26,35 | 26,40 | 26,40 | 6.400 |
| 28. Sept. 2022 | 27,08 | 27,36 | 26,84 | 27,36 | 27,36 | 14.356 |
| 27. Sept. 2022 | 27,08 | 27,60 | 27,08 | 27,33 | 27,33 | 3.832 |
| 26. Sept. 2022 | 26,92 | 27,33 | 26,76 | 27,12 | 27,12 | 14.869 |
| 23. Sept. 2022 | 26,97 | 27,03 | 26,60 | 26,73 | 26,73 | 17.789 |
| 22. Sept. 2022 | 27,17 | 27,60 | 27,13 | 27,16 | 27,16 | 8.416 |
| 21. Sept. 2022 | 27,57 | 27,76 | 27,41 | 27,73 | 27,73 | 6.350 |
| 20. Sept. 2022 | 27,82 | 27,94 | 27,65 | 27,70 | 27,70 | 5.780 |
| 19. Sept. 2022 | 27,64 | 27,72 | 27,39 | 27,58 | 27,58 | 13.915 |
| 16. Sept. 2022 | 28,18 | 28,33 | 27,73 | 27,76 | 27,76 | 17.639 |
| 15. Sept. 2022 | 28,89 | 28,89 | 28,40 | 28,57 | 28,57 | 13.278 |
| 14. Sept. 2022 | 28,80 | 28,86 | 28,47 | 28,67 | 28,67 | 9.756 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
