Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.279,76 +376,47 (+0,99%) Bitcoin EUR
55.236,88 +535,61 (+0,98%) CMC Crypto 200
1.278,31 +7,56 (+0,60%) Nasdaq Compositive
15.860,83 +255,35 (+1,64%) S&P 500
5.071,89 +53,50 (+1,07%)
EUR/CLP (EURCLP=X)
CCY - CCY Verzögerter Preis. Währung in CLP
Zur Watchlist hinzufügen
Ab 06:59PM BST. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CLPDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 1.030,1200 | 1.030,1200 | 1.016,1500 | 1.016,5600 | 1.016,5600 | - |
| 01. Mai 2024 | 996,4600 | 1.010,5200 | 996,4600 | 996,4600 | 996,4600 | - |
| 30. Apr. 2024 | 1.003,4500 | 1.003,4500 | 996,4600 | 1.003,4500 | 1.003,4500 | - |
| 29. Apr. 2024 | 1.004,7500 | 1.004,7500 | 1.003,4500 | 1.004,7500 | 1.004,7500 | - |
| 26. Apr. 2024 | 1.005,7600 | 1.005,7600 | 1.004,7500 | 1.005,7600 | 1.005,7600 | - |
| 25. Apr. 2024 | 1.008,1800 | 1.008,1800 | 1.005,7600 | 1.008,1800 | 1.008,1800 | - |
| 24. Apr. 2024 | 1.001,0100 | 1.008,1800 | 1.001,0100 | 1.001,0100 | 1.001,0100 | - |
| 23. Apr. 2024 | 1.003,4000 | 1.003,4000 | 1.001,0100 | 1.003,4000 | 1.003,4000 | - |
| 22. Apr. 2024 | 1.013,8600 | 1.013,8600 | 1.003,4000 | 1.013,8600 | 1.013,8600 | - |
| 19. Apr. 2024 | 1.030,1300 | 1.030,1300 | 1.013,8600 | 1.030,1300 | 1.030,1300 | - |
| 18. Apr. 2024 | 1.031,3101 | 1.031,3101 | 1.030,1300 | 1.031,3101 | 1.031,3101 | - |
| 17. Apr. 2024 | 1.026,1801 | 1.031,3101 | 1.026,1801 | 1.026,1801 | 1.026,1801 | - |
| 16. Apr. 2024 | 1.016,8200 | 1.026,1801 | 1.016,8200 | 1.016,8200 | 1.016,8200 | - |
| 15. Apr. 2024 | 1.004,1900 | 1.016,8200 | 1.004,1900 | 1.004,1900 | 1.004,1900 | - |
| 12. Apr. 2024 | 1.009,9800 | 1.009,9800 | 1.004,1900 | 1.009,9800 | 1.009,9800 | - |
| 11. Apr. 2024 | 1.008,8900 | 1.009,9800 | 1.008,8900 | 1.012,6800 | 1.012,6800 | - |
| 10. Apr. 2024 | 1.012,6800 | 1.012,6800 | 1.012,6800 | 1.012,6800 | 1.012,6800 | - |
| 09. Apr. 2024 | 1.013,7200 | 1.013,7200 | 1.012,6800 | 1.013,7200 | 1.013,7200 | - |
| 08. Apr. 2024 | 1.005,6300 | 1.013,7200 | 1.005,6300 | 1.005,6300 | 1.005,6300 | - |
| 05. Apr. 2024 | 1.022,9900 | 1.022,9900 | 1.005,6300 | 1.022,9900 | 1.022,9900 | - |
| 04. Apr. 2024 | 1.036,3500 | 1.036,3500 | 1.022,9900 | 1.036,3500 | 1.036,3500 | - |
| 03. Apr. 2024 | 1.044,3000 | 1.044,3000 | 1.036,3500 | 1.044,3000 | 1.044,3000 | - |
| 02. Apr. 2024 | 1.044,3000 | 1.044,3000 | 1.044,3000 | 1.043,6600 | 1.043,6600 | - |
| 01. Apr. 2024 | 1.043,6600 | 1.043,6600 | 1.043,6600 | 1.043,6600 | 1.043,6600 | - |
| 29. März 2024 | 1.048,9399 | 1.048,9399 | 1.043,6600 | 1.048,9399 | 1.048,9399 | - |
| 28. März 2024 | 1.046,2800 | 1.048,9399 | 1.046,2800 | 1.046,2800 | 1.046,2800 | - |
| 27. März 2024 | 1.047,3101 | 1.047,3101 | 1.046,2800 | 1.047,3101 | 1.047,3101 | - |
| 26. März 2024 | 1.047,9900 | 1.047,9900 | 1.047,3101 | 1.047,9900 | 1.047,9900 | - |
| 25. März 2024 | 1.047,4100 | 1.047,9900 | 1.047,4100 | 1.047,4100 | 1.047,4100 | - |
| 22. März 2024 | 1.040,7300 | 1.047,4100 | 1.040,7300 | 1.040,7300 | 1.040,7300 | - |
| 21. März 2024 | 1.041,4301 | 1.041,4301 | 1.040,7300 | 1.041,4301 | 1.041,4301 | - |
| 20. März 2024 | 1.021,6600 | 1.041,4301 | 1.021,6600 | 1.021,6600 | 1.021,6600 | - |
| 19. März 2024 | 1.014,4300 | 1.021,6600 | 1.014,4300 | 1.014,4300 | 1.014,4300 | - |
| 18. März 2024 | 1.007,6700 | 1.014,4300 | 1.007,6700 | 1.007,6700 | 1.007,6700 | - |
| 15. März 2024 | 1.020,9000 | 1.020,9000 | 1.007,6700 | 1.020,9000 | 1.020,9000 | - |
| 14. März 2024 | 1.030,3900 | 1.030,3900 | 1.020,9000 | 1.030,3900 | 1.030,3900 | - |
| 13. März 2024 | 1.043,7500 | 1.043,7500 | 1.030,3900 | 1.043,7500 | 1.043,7500 | - |
| 12. März 2024 | 1.037,8800 | 1.043,7500 | 1.037,8800 | 1.037,8800 | 1.037,8800 | - |
| 11. März 2024 | 1.043,7800 | 1.043,7800 | 1.037,8800 | 1.043,7800 | 1.043,7800 | - |
| 08. März 2024 | 1.058,1899 | 1.058,1899 | 1.043,7800 | 1.058,1899 | 1.058,1899 | - |
| 07. März 2024 | 1.047,2300 | 1.058,1899 | 1.047,2300 | 1.047,2300 | 1.047,2300 | - |
| 06. März 2024 | 1.046,2100 | 1.047,2300 | 1.046,2100 | 1.046,2100 | 1.046,2100 | - |
| 05. März 2024 | 1.035,3101 | 1.046,2100 | 1.035,3101 | 1.035,3101 | 1.035,3101 | - |
| 04. März 2024 | 1.026,5400 | 1.035,3101 | 1.026,5400 | 1.026,5400 | 1.026,5400 | - |
| 01. März 2024 | 1.044,6899 | 1.044,6899 | 1.026,5400 | 1.044,6899 | 1.044,6899 | - |
| 29. Feb. 2024 | 1.050,6200 | 1.050,6200 | 1.044,6899 | 1.050,6200 | 1.050,6200 | - |
| 28. Feb. 2024 | 1.058,0200 | 1.058,0200 | 1.050,6200 | 1.058,0200 | 1.058,0200 | - |
| 27. Feb. 2024 | 1.052,3700 | 1.058,0200 | 1.052,3700 | 1.052,3700 | 1.052,3700 | - |
| 26. Feb. 2024 | 1.046,5601 | 1.052,3700 | 1.046,5601 | 1.046,5601 | 1.046,5601 | - |
| 23. Feb. 2024 | 1.033,8000 | 1.046,5601 | 1.033,8000 | 1.033,8000 | 1.033,8000 | - |
| 22. Feb. 2024 | 1.027,6200 | 1.033,8000 | 1.027,6200 | 1.027,6200 | 1.027,6200 | - |
| 21. Feb. 2024 | 1.027,0300 | 1.027,6200 | 1.027,0300 | 1.027,0300 | 1.027,0300 | - |
| 20. Feb. 2024 | 1.032,1400 | 1.032,1400 | 1.027,0300 | 1.032,1400 | 1.032,1400 | - |
| 19. Feb. 2024 | 1.025,1600 | 1.032,1400 | 1.025,1600 | 1.025,1600 | 1.025,1600 | - |
| 16. Feb. 2024 | 1.020,8800 | 1.025,1600 | 1.020,8800 | 1.020,8800 | 1.020,8800 | - |
| 15. Feb. 2024 | 1.018,4200 | 1.020,8800 | 1.018,4200 | 1.018,4200 | 1.018,4200 | - |
| 14. Feb. 2024 | 1.034,0000 | 1.034,0000 | 1.018,4200 | 1.034,0000 | 1.034,0000 | - |
| 13. Feb. 2024 | 1.030,5300 | 1.034,0000 | 1.030,5300 | 1.030,5300 | 1.030,5300 | - |
| 12. Feb. 2024 | 1.031,3700 | 1.031,3700 | 1.030,5300 | 1.031,3700 | 1.031,3700 | - |
| 09. Feb. 2024 | 1.008,9700 | 1.031,3700 | 1.008,9700 | 1.008,9700 | 1.008,9700 | - |
| 08. Feb. 2024 | 1.005,1500 | 1.008,9700 | 1.005,1500 | 1.005,1500 | 1.005,1500 | - |
| 07. Feb. 2024 | 1.007,4200 | 1.007,4200 | 1.005,1500 | 1.007,4200 | 1.007,4200 | - |
| 06. Feb. 2024 | 1.005,9500 | 1.007,4200 | 1.005,9500 | 1.005,9500 | 1.005,9500 | - |
| 05. Feb. 2024 | 1.000,5800 | 1.005,9500 | 1.000,5800 | 1.000,5800 | 1.000,5800 | - |
| 02. Feb. 2024 | 1.003,1300 | 1.003,1300 | 1.000,5800 | 1.003,1300 | 1.003,1300 | - |
| 01. Feb. 2024 | 991,2100 | 1.003,1300 | 991,2100 | 991,2100 | 991,2100 | - |
| 31. Jan. 2024 | 994,2400 | 994,2400 | 991,2100 | 994,2400 | 994,2400 | - |
| 30. Jan. 2024 | 984,1500 | 994,2400 | 984,1500 | 984,1500 | 984,1500 | - |
| 29. Jan. 2024 | 972,2100 | 984,1500 | 972,2100 | 972,2100 | 972,2100 | - |
| 26. Jan. 2024 | 976,0300 | 976,0300 | 972,2100 | 976,0300 | 976,0300 | - |
| 25. Jan. 2024 | 973,0200 | 976,0300 | 973,0200 | 973,0200 | 973,0200 | - |
| 24. Jan. 2024 | 974,3900 | 974,3900 | 973,0200 | 974,3900 | 974,3900 | - |
| 23. Jan. 2024 | 975,1900 | 975,1900 | 974,3900 | 975,1900 | 975,1900 | - |
| 22. Jan. 2024 | 977,2500 | 977,2500 | 975,1900 | 977,2500 | 977,2500 | - |
| 19. Jan. 2024 | 984,0300 | 984,0300 | 977,2500 | 984,0300 | 984,0300 | - |
| 18. Jan. 2024 | 997,7200 | 997,7200 | 984,0300 | 997,7200 | 997,7200 | - |
| 17. Jan. 2024 | 987,4600 | 997,7200 | 987,4600 | 987,4600 | 987,4600 | - |
| 16. Jan. 2024 | 979,6300 | 987,4600 | 979,6300 | 979,6300 | 979,6300 | - |
| 15. Jan. 2024 | 982,2500 | 982,2500 | 979,6300 | 982,2500 | 982,2500 | - |
| 12. Jan. 2024 | 988,3400 | 988,3400 | 982,2500 | 988,3400 | 988,3400 | - |
| 11. Jan. 2024 | 988,8200 | 988,8200 | 988,3400 | 988,8200 | 988,8200 | - |
| 10. Jan. 2024 | 977,8700 | 988,8200 | 977,8700 | 977,8700 | 977,8700 | - |
| 09. Jan. 2024 | 971,2900 | 977,8700 | 971,2900 | 971,2900 | 971,2900 | - |
| 08. Jan. 2024 | 960,1500 | 971,2900 | 960,1500 | 960,1500 | 960,1500 | - |
| 05. Jan. 2024 | 947,7300 | 960,1500 | 947,7300 | 947,7300 | 947,7300 | - |
| 04. Jan. 2024 | 955,4900 | 955,4900 | 947,7300 | 955,4900 | 955,4900 | - |
| 03. Jan. 2024 | 953,7600 | 955,4900 | 953,7600 | 953,7600 | 953,7600 | - |
| 02. Jan. 2024 | 953,7600 | 953,7600 | 953,7600 | 963,8900 | 963,8900 | - |
| 01. Jan. 2024 | 963,8900 | 963,8900 | 963,8900 | 963,8900 | 963,8900 | - |
| 29. Dez. 2023 | 965,7300 | 965,7300 | 963,8900 | 965,7300 | 965,7300 | - |
| 28. Dez. 2023 | 967,2100 | 967,2100 | 965,7300 | 967,2100 | 967,2100 | - |
| 27. Dez. 2023 | 967,2100 | 967,2100 | 967,2100 | 951,0800 | 951,0800 | - |
| 26. Dez. 2023 | 951,0800 | 951,0800 | 951,0800 | 951,0800 | 951,0800 | - |
| 25. Dez. 2023 | 951,0800 | 951,0800 | 951,0800 | 951,0800 | 951,0800 | - |
| 22. Dez. 2023 | 942,7400 | 951,0800 | 942,7400 | 942,7400 | 942,7400 | - |
| 21. Dez. 2023 | 931,6000 | 942,7400 | 931,6000 | 931,6000 | 931,6000 | - |
| 20. Dez. 2023 | 933,9300 | 933,9300 | 931,6000 | 933,9300 | 933,9300 | - |
| 19. Dez. 2023 | 942,1800 | 942,1800 | 933,9300 | 942,1800 | 942,1800 | - |
| 18. Dez. 2023 | 935,4900 | 942,1800 | 935,4900 | 935,4900 | 935,4900 | - |
| 15. Dez. 2023 | 932,6600 | 935,4900 | 932,6600 | 932,6600 | 932,6600 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
