Deutsche Märkte schließen in 7 Stunden 30 Minuten
DAX
18.008,37 -80,33 (-0,44%) Euro Stoxx 50
4.973,33 -16,55 (-0,33%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.335,90 -2,50 (-0,11%) EUR/USD
1,0724 +0,0023 (+0,21%) Bitcoin EUR
59.677,57 -2.598,06 (-4,17%)
Ethereum EUR (ETH-EUR)
CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
Ab 07:59AM UTC. Markt geöffnet.
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 31. Dez. 2021 | 3.279,64 | 3.359,88 | 3.195,10 | 3.237,78 | 3.237,78 | 12.447.113.522 |
| 30. Dez. 2021 | 3.197,43 | 3.328,61 | 3.167,71 | 3.280,01 | 3.280,01 | 11.415.474.117 |
| 29. Dez. 2021 | 3.356,64 | 3.384,87 | 3.182,30 | 3.194,19 | 3.194,19 | 13.840.518.591 |
| 28. Dez. 2021 | 3.563,70 | 3.563,70 | 3.335,73 | 3.359,70 | 3.359,70 | 15.291.401.898 |
| 27. Dez. 2021 | 3.589,67 | 3.643,07 | 3.560,48 | 3.563,71 | 3.563,71 | 10.083.631.385 |
| 26. Dez. 2021 | 3.615,94 | 3.625,54 | 3.544,29 | 3.591,95 | 3.591,95 | 9.888.543.865 |
| 25. Dez. 2021 | 3.576,76 | 3.655,17 | 3.557,45 | 3.615,17 | 3.615,17 | 9.622.241.892 |
| 24. Dez. 2021 | 3.630,88 | 3.652,20 | 3.558,46 | 3.575,17 | 3.575,17 | 11.277.622.531 |
| 23. Dez. 2021 | 3.515,63 | 3.660,27 | 3.440,48 | 3.627,94 | 3.627,94 | 15.902.889.711 |
| 22. Dez. 2021 | 3.560,32 | 3.612,93 | 3.493,37 | 3.515,76 | 3.515,76 | 12.291.379.331 |
| 21. Dez. 2021 | 3.492,33 | 3.596,78 | 3.472,20 | 3.561,70 | 3.561,70 | 14.519.243.815 |
| 20. Dez. 2021 | 3.489,88 | 3.539,41 | 3.329,33 | 3.488,24 | 3.488,24 | 19.144.118.463 |
| 19. Dez. 2021 | 3.523,91 | 3.575,32 | 3.464,77 | 3.488,90 | 3.488,90 | 14.380.242.886 |
| 18. Dez. 2021 | 3.452,17 | 3.553,23 | 3.358,15 | 3.523,90 | 3.523,90 | 17.376.247.454 |
| 17. Dez. 2021 | 3.493,06 | 3.525,46 | 3.283,45 | 3.451,46 | 3.451,46 | 20.590.067.922 |
| 16. Dez. 2021 | 3.560,87 | 3.635,60 | 3.490,98 | 3.496,11 | 3.496,11 | 17.492.185.178 |
| 15. Dez. 2021 | 3.430,80 | 3.618,80 | 3.255,24 | 3.559,07 | 3.559,07 | 23.392.284.305 |
| 14. Dez. 2021 | 3.352,54 | 3.434,11 | 3.280,14 | 3.327,03 | 3.327,03 | 21.173.931.666 |
| 13. Dez. 2021 | 3.657,02 | 3.664,57 | 3.259,51 | 3.353,79 | 3.353,79 | 21.269.955.427 |
| 12. Dez. 2021 | 3.609,45 | 3.688,09 | 3.528,37 | 3.655,33 | 3.655,33 | 12.428.538.484 |
| 11. Dez. 2021 | 3.454,23 | 3.619,02 | 3.398,02 | 3.609,13 | 3.609,13 | 16.905.092.988 |
| 10. Dez. 2021 | 3.642,39 | 3.743,11 | 3.443,71 | 3.453,19 | 3.453,19 | 24.751.147.371 |
| 09. Dez. 2021 | 3.907,71 | 3.951,64 | 3.611,74 | 3.647,90 | 3.647,90 | 19.742.154.560 |
| 08. Dez. 2021 | 3.824,80 | 3.932,43 | 3.756,16 | 3.913,29 | 3.913,29 | 16.487.853.778 |
| 07. Dez. 2021 | 3.862,69 | 3.931,53 | 3.784,21 | 3.827,80 | 3.827,80 | 19.840.598.176 |
| 06. Dez. 2021 | 3.714,54 | 3.877,12 | 3.477,09 | 3.862,82 | 3.862,82 | 25.017.705.044 |
| 05. Dez. 2021 | 3.641,18 | 3.753,69 | 3.570,99 | 3.713,94 | 3.713,94 | 22.587.160.064 |
| 04. Dez. 2021 | 3.736,59 | 3.749,81 | 3.115,91 | 3.641,14 | 3.641,14 | 34.010.086.696 |
| 03. Dez. 2021 | 3.992,89 | 4.110,22 | 3.625,84 | 3.730,35 | 3.730,35 | 22.872.952.343 |
| 02. Dez. 2021 | 4.051,87 | 4.082,86 | 3.929,91 | 3.990,19 | 3.990,19 | 19.018.832.988 |
| 01. Dez. 2021 | 4.080,89 | 4.222,06 | 4.001,26 | 4.052,45 | 4.052,45 | 24.414.429.801 |
| 30. Nov. 2021 | 3.938,63 | 4.180,58 | 3.848,97 | 4.087,78 | 4.087,78 | 25.265.820.523 |
| 29. Nov. 2021 | 3.805,14 | 3.952,33 | 3.796,32 | 3.936,27 | 3.936,27 | 16.901.646.948 |
| 28. Nov. 2021 | 3.623,36 | 3.806,33 | 3.524,71 | 3.802,93 | 3.802,93 | 14.127.211.265 |
| 27. Nov. 2021 | 3.571,55 | 3.699,37 | 3.563,17 | 3.619,18 | 3.619,18 | 14.589.831.843 |
| 26. Nov. 2021 | 4.034,40 | 4.059,47 | 3.487,48 | 3.560,87 | 3.560,87 | 23.217.127.880 |
| 25. Nov. 2021 | 3.812,64 | 4.059,79 | 3.792,29 | 3.813,63 | 3.813,63 | 16.687.611.316 |
| 24. Nov. 2021 | 3.859,01 | 3.892,46 | 3.726,67 | 3.784,60 | 3.784,60 | 19.492.588.264 |
| 23. Nov. 2021 | 3.637,94 | 3.898,23 | 3.620,31 | 3.859,66 | 3.859,66 | 19.680.353.046 |
| 22. Nov. 2021 | 3.783,89 | 3.815,16 | 3.590,31 | 3.636,85 | 3.636,85 | 17.570.408.532 |
| 21. Nov. 2021 | 3.909,06 | 3.918,18 | 3.774,09 | 3.786,75 | 3.786,75 | 12.500.466.368 |
| 20. Nov. 2021 | 3.808,20 | 3.928,72 | 3.729,25 | 3.907,05 | 3.907,05 | 13.686.649.699 |
| 19. Nov. 2021 | 3.514,66 | 3.819,69 | 3.503,16 | 3.808,16 | 3.808,16 | 18.274.194.297 |
| 18. Nov. 2021 | 3.788,55 | 3.832,24 | 3.481,44 | 3.518,99 | 3.518,99 | 18.808.793.019 |
| 17. Nov. 2021 | 3.722,57 | 3.799,36 | 3.630,67 | 3.788,36 | 3.788,36 | 19.600.508.286 |
| 16. Nov. 2021 | 4.020,83 | 4.300,86 | 3.648,26 | 3.724,74 | 3.724,74 | 24.220.621.975 |
| 15. Nov. 2021 | 4.044,19 | 4.163,44 | 3.999,93 | 4.009,42 | 4.009,42 | 14.318.517.421 |
| 14. Nov. 2021 | 4.062,12 | 4.098,13 | 3.944,46 | 4.043,55 | 4.043,55 | 10.639.473.303 |
| 13. Nov. 2021 | 4.077,93 | 4.108,86 | 4.004,06 | 4.064,59 | 4.064,59 | 12.633.370.443 |
| 12. Nov. 2021 | 4.126,86 | 4.203,56 | 3.940,08 | 4.078,27 | 4.078,27 | 16.005.159.523 |
| 11. Nov. 2021 | 4.035,88 | 4.167,83 | 3.989,36 | 4.132,17 | 4.132,17 | 15.665.332.648 |
| 10. Nov. 2021 | 4.082,56 | 4.215,74 | 3.907,30 | 4.036,51 | 4.036,51 | 19.805.799.719 |
| 09. Nov. 2021 | 4.150,73 | 4.170,48 | 4.070,35 | 4.084,03 | 4.084,03 | 17.969.640.564 |
| 08. Nov. 2021 | 3.993,38 | 4.162,05 | 3.993,38 | 4.152,47 | 4.152,47 | 16.646.577.370 |
| 07. Nov. 2021 | 3.916,36 | 4.016,30 | 3.905,10 | 3.994,16 | 3.994,16 | 11.705.612.308 |
| 06. Nov. 2021 | 3.880,57 | 3.922,43 | 3.752,73 | 3.914,28 | 3.914,28 | 12.491.078.550 |
| 05. Nov. 2021 | 3.926,68 | 3.956,80 | 3.844,30 | 3.883,69 | 3.883,69 | 13.059.772.272 |
| 04. Nov. 2021 | 3.964,44 | 3.966,70 | 3.833,12 | 3.926,59 | 3.926,59 | 15.936.515.729 |
| 03. Nov. 2021 | 3.963,76 | 4.018,01 | 3.858,03 | 3.966,60 | 3.966,60 | 18.269.948.737 |
| 02. Nov. 2021 | 3.726,43 | 3.972,52 | 3.697,70 | 3.959,54 | 3.959,54 | 17.958.563.757 |
| 01. Nov. 2021 | 3.710,68 | 3.782,49 | 3.602,74 | 3.728,27 | 3.728,27 | 15.505.134.995 |
| 31. Okt. 2021 | 3.739,04 | 3.801,07 | 3.616,93 | 3.710,56 | 3.710,56 | 15.141.525.515 |
| 30. Okt. 2021 | 3.818,19 | 3.829,09 | 3.678,28 | 3.741,56 | 3.741,56 | 12.641.960.926 |
| 29. Okt. 2021 | 3.671,10 | 3.859,21 | 3.655,85 | 3.818,62 | 3.818,62 | 19.866.321.226 |
| 28. Okt. 2021 | 3.383,87 | 3.675,21 | 3.369,07 | 3.669,93 | 3.669,93 | 22.220.076.483 |
| 27. Okt. 2021 | 3.563,29 | 3.705,05 | 3.388,56 | 3.388,56 | 3.388,56 | 22.605.771.187 |
| 26. Okt. 2021 | 3.632,88 | 3.697,83 | 3.542,07 | 3.562,37 | 3.562,37 | 14.795.594.841 |
| 25. Okt. 2021 | 3.509,09 | 3.650,26 | 3.496,90 | 3.633,34 | 3.633,34 | 13.778.959.208 |
| 24. Okt. 2021 | 3.583,45 | 3.595,37 | 3.407,59 | 3.512,07 | 3.512,07 | 12.868.240.821 |
| 23. Okt. 2021 | 3.410,63 | 3.583,29 | 3.387,68 | 3.583,29 | 3.583,29 | 12.696.734.921 |
| 22. Okt. 2021 | 3.488,87 | 3.580,28 | 3.362,13 | 3.409,62 | 3.409,62 | 16.689.162.590 |
| 21. Okt. 2021 | 3.571,52 | 3.751,11 | 3.464,81 | 3.487,69 | 3.487,69 | 24.276.570.344 |
| 20. Okt. 2021 | 3.333,25 | 3.575,23 | 3.291,68 | 3.566,61 | 3.566,61 | 17.454.041.139 |
| 19. Okt. 2021 | 3.226,56 | 3.339,42 | 3.217,34 | 3.333,18 | 3.333,18 | 13.752.323.648 |
| 18. Okt. 2021 | 3.318,00 | 3.354,47 | 3.177,63 | 3.227,94 | 3.227,94 | 14.970.704.042 |
| 17. Okt. 2021 | 3.301,69 | 3.375,00 | 3.157,72 | 3.317,46 | 3.317,46 | 13.717.975.824 |
| 16. Okt. 2021 | 3.332,56 | 3.416,00 | 3.281,02 | 3.302,14 | 3.302,14 | 14.291.827.039 |
| 15. Okt. 2021 | 3.270,07 | 3.358,13 | 3.220,63 | 3.329,94 | 3.329,94 | 18.075.325.366 |
| 14. Okt. 2021 | 3.108,58 | 3.294,51 | 3.095,92 | 3.266,49 | 3.266,49 | 16.775.443.408 |
| 13. Okt. 2021 | 3.029,11 | 3.110,83 | 2.955,42 | 3.109,65 | 3.109,65 | 13.979.096.419 |
| 12. Okt. 2021 | 3.069,65 | 3.069,65 | 2.953,60 | 3.028,95 | 3.028,95 | 15.705.622.452 |
| 11. Okt. 2021 | 2.956,80 | 3.129,67 | 2.926,20 | 3.068,68 | 3.068,68 | 16.081.217.547 |
| 10. Okt. 2021 | 3.089,84 | 3.114,23 | 2.952,92 | 2.962,10 | 2.962,10 | 13.982.593.515 |
| 09. Okt. 2021 | 3.077,19 | 3.135,83 | 3.063,91 | 3.090,44 | 3.090,44 | 10.982.514.130 |
| 08. Okt. 2021 | 3.103,79 | 3.174,72 | 3.065,07 | 3.080,44 | 3.080,44 | 14.021.981.627 |
| 07. Okt. 2021 | 3.095,44 | 3.159,20 | 3.010,64 | 3.103,92 | 3.103,92 | 16.514.828.370 |
| 06. Okt. 2021 | 3.032,61 | 3.140,17 | 2.904,22 | 3.098,69 | 3.098,69 | 18.913.928.341 |
| 05. Okt. 2021 | 2.911,24 | 3.053,70 | 2.902,82 | 3.034,29 | 3.034,29 | 14.343.564.507 |
| 04. Okt. 2021 | 2.945,51 | 2.954,12 | 2.824,78 | 2.909,78 | 2.909,78 | 15.277.797.332 |
| 03. Okt. 2021 | 2.924,60 | 3.004,51 | 2.887,82 | 2.945,15 | 2.945,15 | 13.368.577.478 |
| 02. Okt. 2021 | 2.853,96 | 2.988,49 | 2.811,84 | 2.925,40 | 2.925,40 | 16.562.669.195 |
| 01. Okt. 2021 | 2.593,01 | 2.872,06 | 2.573,14 | 2.852,80 | 2.852,80 | 19.240.750.901 |
| 30. Sept. 2021 | 2.458,93 | 2.630,75 | 2.448,77 | 2.593,49 | 2.593,49 | 15.259.389.840 |
| 29. Sept. 2021 | 2.403,96 | 2.526,23 | 2.403,50 | 2.459,43 | 2.459,43 | 13.588.209.552 |
| 28. Sept. 2021 | 2.504,30 | 2.540,42 | 2.390,34 | 2.402,24 | 2.402,24 | 14.457.355.691 |
| 27. Sept. 2021 | 2.615,30 | 2.698,16 | 2.507,48 | 2.508,72 | 2.508,72 | 16.385.476.702 |
| 26. Sept. 2021 | 2.496,86 | 2.658,00 | 2.341,77 | 2.612,25 | 2.612,25 | 18.061.322.437 |
| 25. Sept. 2021 | 2.500,64 | 2.533,25 | 2.405,24 | 2.496,20 | 2.496,20 | 16.154.116.306 |
| 24. Sept. 2021 | 2.687,00 | 2.690,02 | 2.343,56 | 2.501,31 | 2.501,31 | 21.838.065.915 |
| 23. Sept. 2021 | 2.633,59 | 2.701,98 | 2.598,93 | 2.687,82 | 2.687,82 | 15.771.861.937 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
