Deutsche Märkte öffnen in 4 Stunden 29 Minuten
Nikkei 225
36.581,76 -251,54 (-0,68%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Bitcoin EUR
52.652,34 -1.636,05 (-3,01%) XRP EUR
0,51 -0,03 (-5,02%) Nasdaq Compositive
17.683,98 +114,28 (+0,65%) S&P 500
5.626,02 +30,26 (+0,54%)
Ethereum Classic EUR (ETC-EUR)
CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
Ab 02:29AM UTC. Markt geöffnet.
Zeitraum:
16. Sept. 2023 - 16. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 16. Sept. 2024 | 16,07 | 16,07 | 15,93 | 15,94 | 15,94 | 77.226.944 |
| 15. Sept. 2024 | 17,01 | 17,03 | 16,71 | 16,78 | 16,78 | 65.844.032 |
| 14. Sept. 2024 | 16,74 | 17,06 | 16,47 | 17,01 | 17,01 | 74.994.775 |
| 13. Sept. 2024 | 16,77 | 16,90 | 16,58 | 16,74 | 16,74 | 70.930.175 |
| 12. Sept. 2024 | 16,85 | 16,86 | 16,32 | 16,77 | 16,77 | 78.383.680 |
| 11. Sept. 2024 | 16,62 | 16,97 | 16,44 | 16,85 | 16,85 | 69.430.298 |
| 10. Sept. 2024 | 16,18 | 16,78 | 16,15 | 16,62 | 16,62 | 76.877.407 |
| 09. Sept. 2024 | 15,89 | 16,23 | 15,84 | 16,18 | 16,18 | 53.720.480 |
| 08. Sept. 2024 | 15,59 | 16,00 | 15,55 | 15,89 | 15,89 | 84.594.206 |
| 07. Sept. 2024 | 15,84 | 16,02 | 15,16 | 15,59 | 15,59 | 181.397.309 |
| 06. Sept. 2024 | 16,30 | 16,39 | 15,73 | 15,84 | 15,84 | 75.567.777 |
| 05. Sept. 2024 | 15,98 | 16,49 | 15,40 | 16,30 | 16,30 | 92.756.606 |
| 04. Sept. 2024 | 16,51 | 16,62 | 15,98 | 15,98 | 15,98 | 65.573.742 |
| 03. Sept. 2024 | 15,97 | 16,62 | 15,86 | 16,51 | 16,51 | 77.829.054 |
| 02. Sept. 2024 | 16,63 | 16,64 | 15,85 | 15,97 | 15,97 | 75.269.295 |
| 01. Sept. 2024 | 16,80 | 16,82 | 16,48 | 16,63 | 16,63 | 40.589.393 |
| 31. Aug. 2024 | 16,67 | 16,82 | 16,26 | 16,80 | 16,80 | 78.800.421 |
| 30. Aug. 2024 | 16,71 | 17,10 | 16,55 | 16,67 | 16,67 | 72.956.030 |
| 29. Aug. 2024 | 16,38 | 17,14 | 16,33 | 16,71 | 16,71 | 112.153.126 |
| 28. Aug. 2024 | 17,44 | 17,54 | 16,06 | 16,38 | 16,38 | 103.357.914 |
| 27. Aug. 2024 | 17,98 | 18,08 | 17,38 | 17,44 | 17,44 | 86.614.193 |
| 26. Aug. 2024 | 18,44 | 18,47 | 17,79 | 17,98 | 17,98 | 81.404.065 |
| 25. Aug. 2024 | 18,38 | 18,72 | 18,22 | 18,44 | 18,44 | 82.010.784 |
| 24. Aug. 2024 | 17,54 | 18,59 | 17,54 | 18,38 | 18,38 | 100.114.068 |
| 23. Aug. 2024 | 17,47 | 17,60 | 17,31 | 17,54 | 17,54 | 69.291.260 |
| 22. Aug. 2024 | 16,97 | 17,57 | 16,90 | 17,47 | 17,47 | 85.232.744 |
| 21. Aug. 2024 | 17,11 | 17,51 | 16,84 | 16,97 | 16,97 | 277.209.044 |
| 20. Aug. 2024 | 16,86 | 17,17 | 16,82 | 17,11 | 17,11 | 76.466.493 |
| 19. Aug. 2024 | 17,01 | 17,37 | 16,85 | 16,86 | 16,86 | 64.692.117 |
| 18. Aug. 2024 | 17,00 | 17,15 | 16,86 | 17,01 | 17,01 | 53.461.768 |
| 17. Aug. 2024 | 16,91 | 17,19 | 16,71 | 17,00 | 17,00 | 86.163.834 |
| 16. Aug. 2024 | 17,12 | 17,43 | 16,70 | 16,91 | 16,91 | 98.607.724 |
| 15. Aug. 2024 | 17,43 | 17,54 | 16,83 | 17,12 | 17,12 | 103.019.793 |
| 14. Aug. 2024 | 17,54 | 17,61 | 17,15 | 17,43 | 17,43 | 89.647.751 |
| 13. Aug. 2024 | 16,88 | 17,61 | 16,70 | 17,54 | 17,54 | 112.551.403 |
| 12. Aug. 2024 | 17,72 | 18,05 | 16,86 | 16,88 | 16,88 | 98.825.929 |
| 11. Aug. 2024 | 17,79 | 17,95 | 17,65 | 17,72 | 17,72 | 70.882.969 |
| 10. Aug. 2024 | 18,20 | 18,22 | 17,35 | 17,79 | 17,79 | 118.597.206 |
| 09. Aug. 2024 | 16,61 | 18,33 | 16,40 | 18,20 | 18,20 | 167.217.223 |
| 08. Aug. 2024 | 16,59 | 16,99 | 16,26 | 16,61 | 16,61 | 166.317.961 |
| 07. Aug. 2024 | 16,15 | 17,00 | 16,14 | 16,59 | 16,59 | 161.507.055 |
| 06. Aug. 2024 | 17,32 | 17,41 | 14,38 | 16,15 | 16,15 | 413.082.185 |
| 05. Aug. 2024 | 18,01 | 18,18 | 16,84 | 17,32 | 17,32 | 135.981.522 |
| 04. Aug. 2024 | 18,50 | 18,84 | 17,56 | 18,01 | 18,01 | 134.350.419 |
| 03. Aug. 2024 | 19,99 | 20,01 | 18,45 | 18,50 | 18,50 | 145.852.985 |
| 02. Aug. 2024 | 20,13 | 20,45 | 18,99 | 19,99 | 19,99 | 151.307.844 |
| 01. Aug. 2024 | 20,57 | 20,79 | 20,02 | 20,12 | 20,12 | 101.462.380 |
| 31. Juli 2024 | 21,14 | 21,29 | 20,40 | 20,57 | 20,57 | 102.232.173 |
| 30. Juli 2024 | 20,87 | 21,71 | 20,90 | 21,14 | 21,14 | 128.514.451 |
| 29. Juli 2024 | 21,02 | 21,08 | 20,62 | 20,87 | 20,87 | 84.810.150 |
| 28. Juli 2024 | 21,10 | 21,41 | 20,83 | 21,02 | 21,02 | 111.850.412 |
| 27. Juli 2024 | 20,36 | 21,14 | 20,34 | 21,09 | 21,09 | 111.168.803 |
| 26. Juli 2024 | 21,10 | 21,16 | 19,65 | 20,36 | 20,36 | 174.633.959 |
| 25. Juli 2024 | 22,17 | 22,20 | 20,94 | 21,10 | 21,10 | 155.575.002 |
| 24. Juli 2024 | 21,53 | 22,99 | 21,53 | 22,17 | 22,17 | 355.433.315 |
| 23. Juli 2024 | 22,17 | 22,30 | 21,26 | 21,53 | 21,53 | 347.232.510 |
| 22. Juli 2024 | 21,98 | 22,32 | 21,11 | 22,17 | 22,17 | 140.838.595 |
| 21. Juli 2024 | 21,69 | 22,22 | 21,50 | 21,98 | 21,98 | 112.518.912 |
| 20. Juli 2024 | 21,12 | 21,74 | 20,75 | 21,69 | 21,69 | 133.868.893 |
| 19. Juli 2024 | 21,00 | 21,48 | 20,71 | 21,12 | 21,12 | 131.329.655 |
| 18. Juli 2024 | 21,63 | 21,93 | 20,97 | 21,00 | 21,00 | 152.616.083 |
| 17. Juli 2024 | 21,95 | 22,01 | 20,95 | 21,63 | 21,63 | 184.965.813 |
| 16. Juli 2024 | 20,74 | 22,00 | 20,71 | 21,95 | 21,95 | 150.480.944 |
| 15. Juli 2024 | 20,52 | 20,87 | 20,32 | 20,74 | 20,74 | 110.764.720 |
| 14. Juli 2024 | 19,66 | 20,63 | 19,65 | 20,53 | 20,53 | 135.382.926 |
| 13. Juli 2024 | 19,00 | 19,93 | 18,89 | 19,66 | 19,66 | 108.111.572 |
| 12. Juli 2024 | 19,39 | 19,91 | 18,97 | 19,00 | 19,00 | 115.243.215 |
| 11. Juli 2024 | 19,07 | 19,59 | 18,92 | 19,39 | 19,39 | 104.753.361 |
| 10. Juli 2024 | 18,83 | 19,38 | 18,75 | 19,07 | 19,07 | 119.251.861 |
| 09. Juli 2024 | 18,24 | 19,46 | 17,52 | 18,84 | 18,84 | 188.345.109 |
| 08. Juli 2024 | 19,56 | 19,58 | 18,17 | 18,24 | 18,24 | 121.249.172 |
| 07. Juli 2024 | 18,67 | 19,64 | 18,51 | 19,56 | 19,56 | 121.668.125 |
| 06. Juli 2024 | 19,21 | 19,22 | 16,84 | 18,67 | 18,67 | 343.751.666 |
| 05. Juli 2024 | 20,89 | 20,94 | 19,18 | 19,22 | 19,22 | 192.877.811 |
| 04. Juli 2024 | 21,63 | 21,68 | 20,70 | 20,89 | 20,89 | 212.041.285 |
| 03. Juli 2024 | 21,62 | 21,81 | 21,39 | 21,63 | 21,63 | 85.759.512 |
| 02. Juli 2024 | 22,04 | 22,35 | 21,59 | 21,62 | 21,62 | 102.663.395 |
| 01. Juli 2024 | 21,56 | 22,20 | 21,18 | 22,05 | 22,05 | 82.628.728 |
| 30. Juni 2024 | 21,79 | 22,11 | 21,54 | 21,56 | 21,56 | 70.720.298 |
| 29. Juni 2024 | 22,45 | 22,81 | 21,78 | 21,79 | 21,79 | 107.819.024 |
| 28. Juni 2024 | 22,16 | 22,74 | 21,63 | 22,45 | 22,45 | 107.603.036 |
| 27. Juni 2024 | 21,93 | 22,42 | 21,80 | 22,17 | 22,17 | 94.136.960 |
| 26. Juni 2024 | 21,42 | 22,14 | 21,33 | 21,93 | 21,93 | 111.087.232 |
| 25. Juni 2024 | 21,18 | 21,44 | 20,54 | 21,42 | 21,42 | 179.339.436 |
| 24. Juni 2024 | 21,86 | 22,00 | 21,12 | 21,18 | 21,18 | 88.661.397 |
| 23. Juni 2024 | 22,01 | 22,08 | 21,79 | 21,86 | 21,86 | 76.341.783 |
| 22. Juni 2024 | 22,46 | 22,54 | 21,69 | 22,01 | 22,01 | 136.333.735 |
| 21. Juni 2024 | 22,28 | 23,09 | 22,22 | 22,46 | 22,46 | 139.518.599 |
| 20. Juni 2024 | 21,47 | 22,49 | 21,35 | 22,28 | 22,28 | 139.818.725 |
| 19. Juni 2024 | 22,43 | 22,44 | 20,22 | 21,48 | 21,48 | 277.623.119 |
| 18. Juni 2024 | 23,77 | 23,83 | 21,94 | 22,43 | 22,43 | 180.090.320 |
| 17. Juni 2024 | 23,90 | 23,94 | 23,58 | 23,77 | 23,77 | 89.455.734 |
| 16. Juni 2024 | 23,43 | 23,95 | 23,32 | 23,90 | 23,90 | 99.868.281 |
| 15. Juni 2024 | 23,56 | 23,97 | 22,59 | 23,44 | 23,44 | 165.847.395 |
| 14. Juni 2024 | 24,15 | 24,17 | 23,40 | 23,56 | 23,56 | 138.131.648 |
| 13. Juni 2024 | 23,90 | 24,60 | 23,57 | 24,15 | 24,15 | 181.401.116 |
| 12. Juni 2024 | 24,73 | 24,73 | 23,46 | 23,90 | 23,90 | 230.659.383 |
| 11. Juni 2024 | 25,02 | 25,16 | 24,50 | 24,73 | 24,73 | 163.081.851 |
| 10. Juni 2024 | 24,84 | 25,02 | 24,77 | 25,02 | 25,02 | 131.925.244 |
| 09. Juni 2024 | 25,03 | 25,14 | 24,49 | 24,85 | 24,85 | 183.523.708 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
