Deutsche Märkte geschlossen
DAX
17.914,88 -173,82 (-0,96%) Euro Stoxx 50
4.940,72 -49,16 (-0,99%) Dow Jones 30
37.851,37 -609,55 (-1,58%) Gold
2.341,60 +3,20 (+0,14%) EUR/USD
1,0719 +0,0018 (+0,17%) Bitcoin EUR
59.358,89 -1.265,79 (-2,09%)
EUR/HUF (EURHUF=X)
CCY - CCY Verzögerter Preis. Währung in HUF
Zur Watchlist hinzufügen
Ab 04:34PM BST. Markt geöffnet.
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HUFDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Apr. 2024 | 393,6400 | 394,2640 | 392,1000 | 392,6680 | 392,6680 | - |
| 24. Apr. 2024 | 392,8790 | 393,9560 | 392,6730 | 392,8670 | 392,8670 | - |
| 23. Apr. 2024 | 393,9670 | 394,7790 | 392,9110 | 393,9160 | 393,9160 | - |
| 22. Apr. 2024 | 393,9410 | 394,8210 | 393,2700 | 393,9470 | 393,9470 | - |
| 19. Apr. 2024 | 394,1190 | 395,7930 | 393,6970 | 394,0980 | 394,0980 | - |
| 18. Apr. 2024 | 392,8600 | 394,5790 | 391,8420 | 392,8390 | 392,8390 | - |
| 17. Apr. 2024 | 395,0660 | 395,2990 | 392,0250 | 395,0670 | 395,0670 | - |
| 16. Apr. 2024 | 393,9060 | 395,3700 | 393,7110 | 393,9960 | 393,9960 | - |
| 15. Apr. 2024 | 392,4100 | 394,4890 | 391,4560 | 392,4370 | 392,4370 | - |
| 12. Apr. 2024 | 389,5990 | 393,4290 | 389,3130 | 389,5580 | 389,5580 | - |
| 11. Apr. 2024 | 391,0650 | 391,1230 | 388,8980 | 391,0970 | 391,0970 | - |
| 10. Apr. 2024 | 390,1600 | 391,7420 | 389,2630 | 390,1480 | 390,1480 | - |
| 09. Apr. 2024 | 389,7150 | 390,6530 | 388,4170 | 389,6930 | 389,6930 | - |
| 08. Apr. 2024 | 389,5650 | 390,8870 | 388,9390 | 389,4960 | 389,4960 | - |
| 05. Apr. 2024 | 392,0610 | 392,1760 | 388,2850 | 392,0660 | 392,0660 | - |
| 04. Apr. 2024 | 392,4670 | 392,6500 | 390,5260 | 392,3840 | 392,3840 | - |
| 03. Apr. 2024 | 394,6990 | 394,8720 | 392,4040 | 394,6890 | 394,6890 | - |
| 02. Apr. 2024 | 394,6150 | 395,6580 | 394,3320 | 394,6070 | 394,6070 | - |
| 01. Apr. 2024 | 394,4820 | 395,2320 | 393,0560 | 394,4500 | 394,4500 | - |
| 29. März 2024 | 393,3740 | 393,7030 | 392,8330 | 393,5520 | 393,5520 | - |
| 28. März 2024 | 394,4280 | 395,8790 | 393,9460 | 394,4180 | 394,4180 | - |
| 27. März 2024 | 395,1900 | 395,7000 | 394,2660 | 395,0390 | 395,0390 | - |
| 26. März 2024 | 396,7960 | 396,9380 | 394,5720 | 396,6990 | 396,6990 | - |
| 25. März 2024 | 397,0960 | 397,7360 | 395,6100 | 396,9590 | 396,9590 | - |
| 22. März 2024 | 393,8140 | 397,5140 | 393,8140 | 393,8140 | 393,8140 | - |
| 21. März 2024 | 393,6340 | 394,9700 | 392,8620 | 393,6380 | 393,6380 | - |
| 20. März 2024 | 394,3730 | 395,8050 | 393,8270 | 394,3810 | 394,3810 | - |
| 19. März 2024 | 394,6180 | 395,9060 | 393,9810 | 394,6350 | 394,6350 | - |
| 18. März 2024 | 392,6470 | 395,1920 | 392,1930 | 392,6620 | 392,6620 | - |
| 15. März 2024 | 394,4590 | 395,8200 | 392,4720 | 395,0530 | 395,0530 | - |
| 14. März 2024 | 395,7860 | 397,0530 | 393,7070 | 395,7710 | 395,7710 | - |
| 13. März 2024 | 398,7230 | 399,3670 | 396,2540 | 398,7220 | 398,7220 | - |
| 12. März 2024 | 394,1740 | 399,4050 | 393,7640 | 394,1870 | 394,1870 | - |
| 11. März 2024 | 393,4250 | 395,5530 | 393,4250 | 393,4030 | 393,4030 | - |
| 08. März 2024 | 395,0400 | 395,5940 | 392,8440 | 395,0230 | 395,0230 | - |
| 07. März 2024 | 393,7440 | 395,8480 | 393,4750 | 393,6360 | 393,6360 | - |
| 06. März 2024 | 393,5350 | 394,2880 | 391,7690 | 393,5090 | 393,5090 | - |
| 05. März 2024 | 395,5080 | 396,1570 | 393,1510 | 394,6690 | 394,6690 | - |
| 04. März 2024 | 393,6480 | 396,0230 | 393,4450 | 393,6550 | 393,6550 | - |
| 01. März 2024 | 392,3690 | 394,0930 | 392,1370 | 392,3650 | 392,3650 | - |
| 29. Feb. 2024 | 393,2060 | 394,4460 | 391,9420 | 393,1890 | 393,1890 | - |
| 28. Feb. 2024 | 390,6470 | 393,9620 | 390,4800 | 390,5890 | 390,5890 | - |
| 27. Feb. 2024 | 389,0610 | 390,9020 | 388,5230 | 389,0670 | 389,0670 | - |
| 26. Feb. 2024 | 388,5290 | 389,7980 | 388,4440 | 388,5330 | 388,5330 | - |
| 23. Feb. 2024 | 386,9840 | 388,9800 | 386,8700 | 386,9890 | 386,9890 | - |
| 22. Feb. 2024 | 387,0230 | 387,8570 | 386,2550 | 386,9540 | 386,9540 | - |
| 21. Feb. 2024 | 387,1850 | 388,1920 | 386,9760 | 387,2540 | 387,2540 | - |
| 20. Feb. 2024 | 388,4820 | 389,2930 | 387,3450 | 387,9640 | 387,9640 | - |
| 19. Feb. 2024 | 388,2700 | 389,2680 | 387,9750 | 388,2290 | 388,2290 | - |
| 16. Feb. 2024 | 388,8110 | 389,7340 | 388,6060 | 388,8110 | 388,8110 | - |
| 15. Feb. 2024 | 388,5700 | 389,2760 | 385,8760 | 388,5120 | 388,5120 | - |
| 14. Feb. 2024 | 386,7970 | 389,3270 | 386,7630 | 386,8140 | 386,8140 | - |
| 13. Feb. 2024 | 386,5330 | 387,9190 | 386,2790 | 386,5280 | 386,5280 | - |
| 12. Feb. 2024 | 387,0480 | 387,6030 | 385,9520 | 387,0320 | 387,0320 | - |
| 09. Feb. 2024 | 388,4050 | 389,4170 | 386,6950 | 388,3690 | 388,3690 | - |
| 08. Feb. 2024 | 387,9950 | 388,5090 | 386,8590 | 388,0050 | 388,0050 | - |
| 07. Feb. 2024 | 386,1500 | 388,7770 | 385,6640 | 386,1400 | 386,1400 | - |
| 06. Feb. 2024 | 386,3700 | 387,3960 | 385,4240 | 386,1960 | 386,1960 | - |
| 05. Feb. 2024 | 383,0640 | 386,7400 | 383,0640 | 383,4670 | 383,4670 | - |
| 02. Feb. 2024 | 382,5940 | 384,5440 | 382,1140 | 382,5960 | 382,5960 | - |
| 01. Feb. 2024 | 383,4620 | 384,7590 | 382,2200 | 383,4620 | 383,4620 | - |
| 31. Jan. 2024 | 386,0350 | 386,5370 | 383,4550 | 386,0510 | 386,0510 | - |
| 30. Jan. 2024 | 388,9400 | 390,3080 | 386,1210 | 389,0120 | 389,0120 | - |
| 29. Jan. 2024 | 387,9360 | 390,3390 | 387,1780 | 387,9360 | 387,9360 | - |
| 26. Jan. 2024 | 384,7930 | 387,8540 | 384,2920 | 384,8810 | 384,8810 | - |
| 25. Jan. 2024 | 386,4050 | 387,5790 | 384,7920 | 386,8130 | 386,8130 | - |
| 24. Jan. 2024 | 386,0380 | 387,4600 | 384,9300 | 386,0260 | 386,0260 | - |
| 23. Jan. 2024 | 383,2840 | 386,2530 | 382,4840 | 383,3220 | 383,3220 | - |
| 22. Jan. 2024 | 381,9060 | 383,7580 | 381,3840 | 381,9030 | 381,9030 | - |
| 19. Jan. 2024 | 382,2330 | 383,5080 | 381,3900 | 382,1560 | 382,1560 | - |
| 18. Jan. 2024 | 380,0700 | 382,5490 | 379,7140 | 380,0650 | 380,0650 | - |
| 17. Jan. 2024 | 379,1570 | 381,9100 | 379,0320 | 379,1520 | 379,1520 | - |
| 16. Jan. 2024 | 378,3950 | 380,3260 | 378,3370 | 378,4260 | 378,4260 | - |
| 15. Jan. 2024 | 378,9620 | 379,8260 | 378,6350 | 378,9610 | 378,9610 | - |
| 12. Jan. 2024 | 378,8360 | 380,2030 | 378,4310 | 378,8250 | 378,8250 | - |
| 11. Jan. 2024 | 377,9100 | 379,8270 | 377,5580 | 377,9330 | 377,9330 | - |
| 10. Jan. 2024 | 378,6780 | 379,0310 | 377,6140 | 378,2660 | 378,2660 | - |
| 09. Jan. 2024 | 377,2170 | 379,4460 | 376,8750 | 377,2290 | 377,2290 | - |
| 08. Jan. 2024 | 377,5500 | 378,4390 | 376,9380 | 377,4950 | 377,4950 | - |
| 05. Jan. 2024 | 378,4980 | 379,1900 | 377,1100 | 378,4860 | 378,4860 | - |
| 04. Jan. 2024 | 380,0860 | 380,5050 | 378,2570 | 380,0950 | 380,0950 | - |
| 03. Jan. 2024 | 381,6730 | 382,0170 | 379,9620 | 381,2630 | 381,2630 | - |
| 02. Jan. 2024 | 381,0740 | 383,3810 | 380,8720 | 381,0570 | 381,0570 | - |
| 01. Jan. 2024 | 382,1110 | 382,1110 | 382,0610 | 382,1110 | 382,1110 | - |
| 29. Dez. 2023 | 382,2870 | 382,9080 | 381,8440 | 382,2980 | 382,2980 | - |
| 28. Dez. 2023 | 382,0160 | 383,4840 | 381,4920 | 382,0070 | 382,0070 | - |
| 27. Dez. 2023 | 381,2010 | 383,1300 | 380,7930 | 381,2020 | 381,2020 | - |
| 26. Dez. 2023 | 380,1740 | 382,6540 | 379,8070 | 380,1740 | 380,1740 | - |
| 25. Dez. 2023 | 380,6310 | 382,1400 | 380,2410 | 380,6310 | 380,6310 | - |
| 22. Dez. 2023 | 382,0740 | 382,7800 | 380,4430 | 381,9380 | 381,9380 | - |
| 21. Dez. 2023 | 383,6540 | 384,1930 | 381,7970 | 383,6250 | 383,6250 | - |
| 20. Dez. 2023 | 384,0940 | 385,5710 | 383,3330 | 384,0940 | 384,0940 | - |
| 19. Dez. 2023 | 384,2350 | 384,6620 | 382,1660 | 384,2450 | 384,2450 | - |
| 18. Dez. 2023 | 382,0430 | 385,6470 | 379,9670 | 381,9610 | 381,9610 | - |
| 15. Dez. 2023 | 379,2440 | 383,6600 | 378,9540 | 379,2480 | 379,2480 | - |
| 14. Dez. 2023 | 378,8600 | 380,1880 | 378,1500 | 378,8560 | 378,8560 | - |
| 13. Dez. 2023 | 381,8480 | 382,3680 | 379,8110 | 381,8480 | 381,8480 | - |
| 12. Dez. 2023 | 382,9020 | 383,4480 | 381,2870 | 382,7270 | 382,7270 | - |
| 11. Dez. 2023 | 379,8520 | 383,2020 | 379,6780 | 379,8790 | 379,8790 | - |
| 08. Dez. 2023 | 381,1800 | 382,7640 | 379,9200 | 381,2960 | 381,2960 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
