Deutsche Märkte schließen in 6 Stunden 19 Minuten
DAX
18.514,86 +84,81 (+0,46%) Euro Stoxx 50
5.037,53 +21,43 (+0,43%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.315,10 -9,10 (-0,39%) EUR/USD
1,0748 -0,0010 (-0,10%) Bitcoin EUR
57.988,58 -1.100,79 (-1,86%)
EUR/IDR (EURIDR=X)
CCY - CCY Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
Ab 10:11AM BST. Markt geöffnet.
Zeitraum:
08. Mai 2023 - 08. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Mai 2024 | 17.262,0000 | 17.274,0000 | 17.213,0000 | 17.228,0000 | 17.228,0000 | - |
| 07. Mai 2024 | 17.040,0000 | 17.153,5000 | 17.040,0000 | 17.308,0000 | 17.308,0000 | - |
| 06. Mai 2024 | 16.995,0000 | 17.184,1191 | 16.995,0000 | 16.995,0000 | 16.995,0000 | - |
| 03. Mai 2024 | 17.081,0000 | 17.412,0000 | 16.995,0000 | 17.081,0000 | 17.081,0000 | - |
| 02. Mai 2024 | 17.104,0000 | 17.412,0000 | 17.081,0000 | 17.422,0000 | 17.422,0000 | - |
| 01. Mai 2024 | 17.194,0000 | 17.194,0000 | 17.104,0000 | 17.194,0000 | 17.194,0000 | - |
| 30. Apr. 2024 | 17.161,0000 | 17.331,8301 | 17.161,0000 | 17.422,0000 | 17.422,0000 | - |
| 29. Apr. 2024 | 17.185,0000 | 17.317,5605 | 17.161,0000 | 17.185,0000 | 17.185,0000 | - |
| 26. Apr. 2024 | 17.116,0000 | 17.284,8809 | 17.116,0000 | 17.360,0000 | 17.360,0000 | - |
| 25. Apr. 2024 | 17.048,0000 | 17.188,1191 | 17.048,0000 | 17.298,0000 | 17.298,0000 | - |
| 24. Apr. 2024 | 17.046,0000 | 17.253,7695 | 17.046,0000 | 17.046,0000 | 17.046,0000 | - |
| 23. Apr. 2024 | 17.073,0000 | 17.201,8496 | 17.046,0000 | 17.298,0000 | 17.298,0000 | - |
| 22. Apr. 2024 | 17.085,0000 | 17.254,7500 | 17.073,0000 | 17.085,0000 | 17.085,0000 | - |
| 19. Apr. 2024 | 17.046,0000 | 17.185,8203 | 17.046,0000 | 17.287,0000 | 17.287,0000 | - |
| 18. Apr. 2024 | 17.048,0000 | 17.163,8809 | 17.046,0000 | 17.048,0000 | 17.048,0000 | - |
| 17. Apr. 2024 | 16.996,0000 | 17.287,0000 | 16.996,0000 | 17.170,0000 | 17.170,0000 | - |
| 16. Apr. 2024 | 16.885,0000 | 17.112,4102 | 16.885,0000 | 16.885,0000 | 16.885,0000 | - |
| 15. Apr. 2024 | 16.956,0000 | 16.956,0000 | 16.885,0000 | 16.956,0000 | 16.956,0000 | - |
| 12. Apr. 2024 | 16.945,0000 | 16.956,0000 | 16.945,0000 | 16.945,0000 | 16.945,0000 | - |
| 11. Apr. 2024 | 16.996,0000 | 16.996,0000 | 16.945,0000 | 17.032,0000 | 17.032,0000 | - |
| 10. Apr. 2024 | 17.032,0000 | 17.032,0000 | 17.032,0000 | 17.197,0000 | 17.197,0000 | - |
| 09. Apr. 2024 | 17.002,0000 | 17.032,0000 | 17.002,0000 | 17.002,0000 | 17.002,0000 | - |
| 08. Apr. 2024 | 16.957,0000 | 17.002,0000 | 16.957,0000 | 16.957,0000 | 16.957,0000 | - |
| 05. Apr. 2024 | 17.007,0000 | 17.179,1406 | 16.957,0000 | 17.007,0000 | 17.007,0000 | - |
| 04. Apr. 2024 | 16.960,0000 | 17.061,7500 | 16.960,0000 | 16.960,0000 | 16.960,0000 | - |
| 03. Apr. 2024 | 16.860,0000 | 17.014,8691 | 16.860,0000 | 16.860,0000 | 16.860,0000 | - |
| 02. Apr. 2024 | 17.067,3105 | 17.067,3105 | 16.860,0000 | 16.892,0000 | 16.892,0000 | - |
| 01. Apr. 2024 | 16.892,0000 | 16.892,0000 | 16.892,0000 | 16.892,0000 | 16.892,0000 | - |
| 29. März 2024 | 16.894,0000 | 16.894,0000 | 16.892,0000 | 17.301,0000 | 17.301,0000 | - |
| 28. März 2024 | 17.301,0000 | 17.301,0000 | 16.894,0000 | 16.960,0000 | 16.960,0000 | - |
| 27. März 2024 | 16.906,0000 | 17.035,1797 | 16.906,0000 | 16.906,0000 | 16.906,0000 | - |
| 26. März 2024 | 16.869,0000 | 16.989,0195 | 16.869,0000 | 17.045,0000 | 17.045,0000 | - |
| 25. März 2024 | 16.917,0000 | 16.987,3398 | 16.869,0000 | 16.917,0000 | 16.917,0000 | - |
| 22. März 2024 | 16.861,0000 | 17.026,7402 | 16.861,0000 | 16.861,0000 | 16.861,0000 | - |
| 21. März 2024 | 16.836,0000 | 16.995,6797 | 16.836,0000 | 16.836,0000 | 16.836,0000 | - |
| 20. März 2024 | 16.844,0000 | 17.055,0000 | 16.836,0000 | 16.844,0000 | 16.844,0000 | - |
| 19. März 2024 | 16.889,0000 | 16.981,4707 | 16.844,0000 | 17.055,0000 | 17.055,0000 | - |
| 18. März 2024 | 16.790,0000 | 16.913,9199 | 16.790,0000 | 16.790,0000 | 16.790,0000 | - |
| 15. März 2024 | 16.825,0000 | 16.953,7207 | 16.790,0000 | 16.825,0000 | 16.825,0000 | - |
| 14. März 2024 | 16.813,0000 | 16.936,3496 | 16.813,0000 | 16.813,0000 | 16.813,0000 | - |
| 13. März 2024 | 16.714,0000 | 16.968,8105 | 16.714,0000 | 17.023,0000 | 17.023,0000 | - |
| 12. März 2024 | 16.734,0000 | 16.734,0000 | 16.714,0000 | 17.028,0000 | 17.028,0000 | - |
| 11. März 2024 | 16.758,0000 | 16.758,0000 | 16.734,0000 | 16.758,0000 | 16.758,0000 | - |
| 08. März 2024 | 16.814,0000 | 16.969,4199 | 16.758,0000 | 17.101,0000 | 17.101,0000 | - |
| 07. März 2024 | 16.866,0000 | 16.986,6797 | 16.814,0000 | 17.101,0000 | 17.101,0000 | - |
| 06. März 2024 | 16.854,0000 | 17.006,6504 | 16.854,0000 | 16.854,0000 | 16.854,0000 | - |
| 05. März 2024 | 16.859,0000 | 16.980,4199 | 16.854,0000 | 16.859,0000 | 16.859,0000 | - |
| 04. März 2024 | 16.790,0000 | 16.882,5391 | 16.790,0000 | 16.790,0000 | 16.790,0000 | - |
| 01. März 2024 | 16.802,0000 | 16.938,9297 | 16.790,0000 | 16.970,0000 | 16.970,0000 | - |
| 29. Feb. 2024 | 16.763,0000 | 16.878,0801 | 16.763,0000 | 16.763,0000 | 16.763,0000 | - |
| 28. Feb. 2024 | 16.760,0000 | 16.906,9805 | 16.760,0000 | 16.952,0000 | 16.952,0000 | - |
| 27. Feb. 2024 | 16.743,0000 | 16.844,9395 | 16.743,0000 | 16.952,0000 | 16.952,0000 | - |
| 26. Feb. 2024 | 16.680,0000 | 16.796,9297 | 16.680,0000 | 16.680,0000 | 16.680,0000 | - |
| 23. Feb. 2024 | 16.677,0000 | 16.879,9805 | 16.677,0000 | 16.677,0000 | 16.677,0000 | - |
| 22. Feb. 2024 | 16.653,0000 | 16.838,5508 | 16.653,0000 | 16.910,0000 | 16.910,0000 | - |
| 21. Feb. 2024 | 16.683,0000 | 16.783,5293 | 16.653,0000 | 16.830,0000 | 16.830,0000 | - |
| 20. Feb. 2024 | 16.633,0000 | 16.766,4492 | 16.633,0000 | 16.633,0000 | 16.633,0000 | - |
| 19. Feb. 2024 | 16.611,0000 | 16.759,4902 | 16.611,0000 | 16.611,0000 | 16.611,0000 | - |
| 16. Feb. 2024 | 16.527,0000 | 16.663,0605 | 16.527,0000 | 16.527,0000 | 16.527,0000 | - |
| 15. Feb. 2024 | 16.504,0000 | 16.699,5703 | 16.504,0000 | 16.693,0000 | 16.693,0000 | - |
| 14. Feb. 2024 | 16.624,0000 | 16.693,0000 | 16.504,0000 | 16.782,0000 | 16.782,0000 | - |
| 13. Feb. 2024 | 16.554,0000 | 16.776,6602 | 16.554,0000 | 16.782,0000 | 16.782,0000 | - |
| 12. Feb. 2024 | 16.616,0000 | 16.809,8496 | 16.554,0000 | 16.616,0000 | 16.616,0000 | - |
| 09. Feb. 2024 | 16.617,0000 | 16.617,0000 | 16.616,0000 | 16.820,0000 | 16.820,0000 | - |
| 08. Feb. 2024 | 16.646,0000 | 16.646,0000 | 16.617,0000 | 16.820,0000 | 16.820,0000 | - |
| 07. Feb. 2024 | 16.711,0000 | 16.834,1797 | 16.646,0000 | 16.895,0000 | 16.895,0000 | - |
| 06. Feb. 2024 | 16.708,0000 | 16.840,6602 | 16.708,0000 | 16.708,0000 | 16.708,0000 | - |
| 05. Feb. 2024 | 16.782,0000 | 16.984,7598 | 16.708,0000 | 16.782,0000 | 16.782,0000 | - |
| 02. Feb. 2024 | 16.803,0000 | 16.940,8301 | 16.782,0000 | 17.131,0000 | 17.131,0000 | - |
| 01. Feb. 2024 | 16.850,0000 | 17.002,3496 | 16.803,0000 | 17.104,0000 | 17.104,0000 | - |
| 31. Jan. 2024 | 16.886,0000 | 17.016,8203 | 16.850,0000 | 17.104,0000 | 17.104,0000 | - |
| 30. Jan. 2024 | 16.900,0000 | 17.060,6602 | 16.886,0000 | 17.144,0000 | 17.144,0000 | - |
| 29. Jan. 2024 | 16.897,0000 | 17.036,6094 | 16.897,0000 | 16.897,0000 | 16.897,0000 | - |
| 26. Jan. 2024 | 17.037,0000 | 17.078,1406 | 16.897,0000 | 17.037,0000 | 17.037,0000 | - |
| 25. Jan. 2024 | 16.876,0000 | 17.037,0000 | 16.876,0000 | 16.876,0000 | 16.876,0000 | - |
| 24. Jan. 2024 | 16.842,0000 | 16.992,1797 | 16.842,0000 | 16.842,0000 | 16.842,0000 | - |
| 23. Jan. 2024 | 16.829,0000 | 16.943,5898 | 16.829,0000 | 17.009,0000 | 17.009,0000 | - |
| 22. Jan. 2024 | 16.750,0000 | 17.009,0000 | 16.750,0000 | 16.750,0000 | 16.750,0000 | - |
| 19. Jan. 2024 | 16.768,0000 | 17.009,0000 | 16.750,0000 | 16.768,0000 | 16.768,0000 | - |
| 18. Jan. 2024 | 16.772,0000 | 16.914,5996 | 16.768,0000 | 16.995,0000 | 16.995,0000 | - |
| 17. Jan. 2024 | 16.794,0000 | 16.928,9199 | 16.772,0000 | 16.794,0000 | 16.794,0000 | - |
| 16. Jan. 2024 | 16.799,0000 | 16.955,3105 | 16.794,0000 | 16.799,0000 | 16.799,0000 | - |
| 15. Jan. 2024 | 16.829,0000 | 16.829,0000 | 16.799,0000 | 16.829,0000 | 16.829,0000 | - |
| 12. Jan. 2024 | 16.855,0000 | 16.989,5293 | 16.829,0000 | 17.052,0000 | 17.052,0000 | - |
| 11. Jan. 2024 | 16.810,0000 | 16.933,0000 | 16.810,0000 | 16.810,0000 | 16.810,0000 | - |
| 10. Jan. 2024 | 16.770,0000 | 16.911,8809 | 16.770,0000 | 16.770,0000 | 16.770,0000 | - |
| 09. Jan. 2024 | 16.756,0000 | 16.899,2500 | 16.756,0000 | 16.969,0000 | 16.969,0000 | - |
| 08. Jan. 2024 | 16.731,0000 | 16.860,9297 | 16.731,0000 | 16.731,0000 | 16.731,0000 | - |
| 05. Jan. 2024 | 16.742,0000 | 16.890,1699 | 16.731,0000 | 16.742,0000 | 16.742,0000 | - |
| 04. Jan. 2024 | 16.772,0000 | 16.899,1406 | 16.742,0000 | 16.772,0000 | 16.772,0000 | - |
| 03. Jan. 2024 | 16.775,0000 | 16.966,0000 | 17,0000 | 16.775,0000 | 16.775,0000 | - |
| 02. Jan. 2024 | 16.997,8398 | 16.997,8398 | 16.775,0000 | 16.893,0000 | 16.893,0000 | - |
| 01. Jan. 2024 | 16.893,0000 | 16.893,0000 | 16.893,0000 | 16.893,0000 | 16.893,0000 | - |
| 29. Dez. 2023 | 16.917,0000 | 17.050,7402 | 16.893,0000 | 17.138,0000 | 17.138,0000 | - |
| 28. Dez. 2023 | 16.817,0000 | 16.931,9707 | 16.817,0000 | 17.129,5996 | 17.129,5996 | - |
| 27. Dez. 2023 | 16.954,2598 | 16.954,2598 | 16.817,0000 | 16.782,0000 | 16.782,0000 | - |
| 26. Dez. 2023 | 16.782,0000 | 16.782,0000 | 16.782,0000 | 16.782,0000 | 16.782,0000 | - |
| 25. Dez. 2023 | 16.782,0000 | 16.782,0000 | 16.782,0000 | 16.782,0000 | 16.782,0000 | - |
| 22. Dez. 2023 | 16.768,0000 | 16.917,4004 | 16.768,0000 | 16.768,0000 | 16.768,0000 | - |
| 21. Dez. 2023 | 16.755,0000 | 16.920,7793 | 16.755,0000 | 16.755,0000 | 16.755,0000 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
