Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.615,43 +3.393,97 (+6,15%)
EUR/LKR (EURLKR=X)
CCY - CCY Verzögerter Preis. Währung in LKR
Zur Watchlist hinzufügen
Börsenschluss: 11:29AM BST
Zeitraum:
04. Mai 2023 - 04. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in LKRDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 318,4930 | 319,2540 | 318,4290 | 318,8770 | 318,8770 | - |
| 03. Mai 2024 | 314,5200 | 315,8400 | 314,5200 | 314,5200 | 314,5200 | - |
| 02. Mai 2024 | 314,6100 | 314,6100 | 314,5200 | 314,6100 | 314,6100 | - |
| 01. Mai 2024 | 314,6100 | 314,6100 | 314,6100 | 314,6100 | 314,6100 | - |
| 30. Apr. 2024 | 315,2500 | 315,2500 | 314,6100 | 315,2500 | 315,2500 | - |
| 29. Apr. 2024 | 314,0500 | 315,2500 | 314,0500 | 314,0500 | 314,0500 | - |
| 26. Apr. 2024 | 315,0300 | 315,0300 | 314,0500 | 315,0300 | 315,0300 | - |
| 25. Apr. 2024 | 315,3500 | 315,3500 | 315,0300 | 315,3500 | 315,3500 | - |
| 24. Apr. 2024 | 316,4200 | 316,4200 | 315,3500 | 316,4200 | 316,4200 | - |
| 23. Apr. 2024 | 316,4900 | 316,4900 | 316,4200 | 316,4900 | 316,4900 | - |
| 22. Apr. 2024 | 318,0700 | 318,0700 | 316,4900 | 318,0700 | 318,0700 | - |
| 19. Apr. 2024 | 318,1200 | 318,1200 | 318,0700 | 318,1200 | 318,1200 | - |
| 18. Apr. 2024 | 317,8000 | 318,1200 | 317,8000 | 317,8000 | 317,8000 | - |
| 17. Apr. 2024 | 315,5100 | 317,8000 | 315,5100 | 315,5100 | 315,5100 | - |
| 16. Apr. 2024 | 315,2800 | 315,5100 | 315,2800 | 315,2800 | 315,2800 | - |
| 15. Apr. 2024 | 314,3300 | 315,2800 | 314,3300 | 314,3300 | 314,3300 | - |
| 12. Apr. 2024 | 316,8100 | 316,8100 | 314,3300 | 316,8100 | 316,8100 | - |
| 11. Apr. 2024 | 320,9200 | 320,9200 | 316,8100 | 321,1300 | 321,1300 | - |
| 10. Apr. 2024 | 321,1300 | 321,1300 | 321,1300 | 321,1300 | 321,1300 | - |
| 09. Apr. 2024 | 320,4000 | 321,1300 | 320,4000 | 320,4000 | 320,4000 | - |
| 08. Apr. 2024 | 320,4800 | 320,4800 | 320,4000 | 320,4800 | 320,4800 | - |
| 05. Apr. 2024 | 321,7700 | 321,7700 | 320,4800 | 321,7700 | 321,7700 | - |
| 04. Apr. 2024 | 319,4500 | 321,7700 | 319,4500 | 319,4500 | 319,4500 | - |
| 03. Apr. 2024 | 318,1900 | 319,4500 | 318,1900 | 318,1900 | 318,1900 | - |
| 02. Apr. 2024 | 318,1900 | 318,1900 | 318,1900 | 320,6020 | 320,6020 | - |
| 01. Apr. 2024 | 320,6020 | 320,6020 | 320,6020 | 320,6020 | 320,6020 | - |
| 29. März 2024 | 320,6020 | 320,6020 | 320,6020 | 320,6020 | 320,6020 | - |
| 28. März 2024 | 322,0360 | 322,0360 | 320,6020 | 322,0360 | 322,0360 | - |
| 27. März 2024 | 324,3900 | 324,3900 | 322,0360 | 324,3900 | 324,3900 | - |
| 26. März 2024 | 323,8000 | 324,3900 | 323,8000 | 323,8000 | 323,8000 | - |
| 25. März 2024 | 324,6700 | 324,6700 | 323,8000 | 324,6700 | 324,6700 | - |
| 22. März 2024 | 328,1100 | 328,1100 | 324,6700 | 328,1100 | 328,1100 | - |
| 21. März 2024 | 326,2900 | 328,1100 | 326,2900 | 326,2900 | 326,2900 | - |
| 20. März 2024 | 326,3000 | 326,3000 | 326,2900 | 326,3000 | 326,3000 | - |
| 19. März 2024 | 328,6600 | 328,6600 | 326,3000 | 328,6600 | 328,6600 | - |
| 18. März 2024 | 329,0900 | 329,0900 | 328,6600 | 329,0900 | 329,0900 | - |
| 15. März 2024 | 330,8300 | 330,8300 | 329,0900 | 330,8300 | 330,8300 | - |
| 14. März 2024 | 331,5000 | 331,5000 | 330,8300 | 331,5000 | 331,5000 | - |
| 13. März 2024 | 331,7900 | 331,7900 | 331,5000 | 331,7900 | 331,7900 | - |
| 12. März 2024 | 332,3400 | 332,3400 | 331,7900 | 332,3400 | 332,3400 | - |
| 11. März 2024 | 332,7000 | 332,7000 | 332,3400 | 332,7000 | 332,7000 | - |
| 08. März 2024 | 331,4600 | 332,7000 | 331,4600 | 331,4600 | 331,4600 | - |
| 07. März 2024 | 331,4100 | 331,4600 | 331,4100 | 331,4100 | 331,4100 | - |
| 06. März 2024 | 330,8000 | 331,4100 | 330,8000 | 330,8000 | 330,8000 | - |
| 05. März 2024 | 330,9900 | 330,9900 | 330,8000 | 330,9900 | 330,9900 | - |
| 04. März 2024 | 330,2400 | 330,9900 | 330,2400 | 330,2400 | 330,2400 | - |
| 01. März 2024 | 332,0600 | 332,0600 | 330,2400 | 332,0600 | 332,0600 | - |
| 29. Feb. 2024 | 332,0100 | 332,0600 | 332,0100 | 332,0100 | 332,0100 | - |
| 28. Feb. 2024 | 333,7000 | 333,7000 | 332,0100 | 333,7000 | 333,7000 | - |
| 27. Feb. 2024 | 333,9000 | 333,9000 | 333,7000 | 333,9000 | 333,9000 | - |
| 26. Feb. 2024 | 333,1300 | 333,9000 | 333,1300 | 333,1300 | 333,1300 | - |
| 23. Feb. 2024 | 334,0900 | 334,0900 | 333,1300 | 334,0900 | 334,0900 | - |
| 22. Feb. 2024 | 332,9400 | 334,0900 | 332,9400 | 332,9400 | 332,9400 | - |
| 21. Feb. 2024 | 333,3200 | 333,3200 | 332,9400 | 333,3200 | 333,3200 | - |
| 20. Feb. 2024 | 333,4100 | 333,4100 | 333,3200 | 333,4100 | 333,4100 | - |
| 19. Feb. 2024 | 333,3100 | 333,4100 | 333,3100 | 333,3100 | 333,3100 | - |
| 16. Feb. 2024 | 332,4300 | 333,3100 | 332,4300 | 332,4300 | 332,4300 | - |
| 15. Feb. 2024 | 331,8200 | 332,4300 | 331,8200 | 331,8200 | 331,8200 | - |
| 14. Feb. 2024 | 334,1900 | 334,1900 | 331,8200 | 334,1900 | 334,1900 | - |
| 13. Feb. 2024 | 334,1900 | 334,1900 | 334,1900 | 334,1900 | 334,1900 | - |
| 12. Feb. 2024 | 333,6600 | 334,1900 | 333,6600 | 333,6600 | 333,6600 | - |
| 09. Feb. 2024 | 333,6700 | 333,6700 | 333,6600 | 333,6700 | 333,6700 | - |
| 08. Feb. 2024 | 333,9200 | 333,9200 | 333,6700 | 333,9200 | 333,9200 | - |
| 07. Feb. 2024 | 333,7000 | 333,9200 | 333,7000 | 333,7000 | 333,7000 | - |
| 06. Feb. 2024 | 332,8200 | 333,7000 | 332,8200 | 332,8200 | 332,8200 | - |
| 05. Feb. 2024 | 336,0900 | 336,0900 | 332,8200 | 336,0900 | 336,0900 | - |
| 02. Feb. 2024 | 335,1600 | 336,0900 | 335,1600 | 335,1600 | 335,1600 | - |
| 01. Feb. 2024 | 339,0300 | 339,0300 | 335,1600 | 339,0300 | 339,0300 | - |
| 31. Jan. 2024 | 340,3000 | 340,3000 | 339,0300 | 340,3000 | 340,3000 | - |
| 30. Jan. 2024 | 340,6900 | 340,6900 | 340,3000 | 340,6900 | 340,6900 | - |
| 29. Jan. 2024 | 342,0000 | 342,0000 | 340,6900 | 342,0000 | 342,0000 | - |
| 26. Jan. 2024 | 343,5200 | 343,5200 | 342,0000 | 343,5200 | 343,5200 | - |
| 25. Jan. 2024 | 343,4800 | 343,5200 | 343,4800 | 343,4800 | 343,4800 | - |
| 24. Jan. 2024 | 344,2400 | 344,2400 | 343,4800 | 344,2400 | 344,2400 | - |
| 23. Jan. 2024 | 345,1100 | 345,1100 | 344,2400 | 345,1100 | 345,1100 | - |
| 22. Jan. 2024 | 345,3500 | 345,3500 | 345,1100 | 345,3500 | 345,3500 | - |
| 19. Jan. 2024 | 346,2700 | 346,2700 | 345,3500 | 346,2700 | 346,2700 | - |
| 18. Jan. 2024 | 345,7200 | 346,2700 | 345,7200 | 345,7200 | 345,7200 | - |
| 17. Jan. 2024 | 346,8700 | 346,8700 | 345,7200 | 346,8700 | 346,8700 | - |
| 16. Jan. 2024 | 349,2900 | 349,2900 | 346,8700 | 349,2900 | 349,2900 | - |
| 15. Jan. 2024 | 349,4500 | 349,4500 | 349,2900 | 349,4500 | 349,4500 | - |
| 12. Jan. 2024 | 350,7900 | 350,7900 | 349,4500 | 350,7900 | 350,7900 | - |
| 11. Jan. 2024 | 350,0700 | 350,7900 | 350,0700 | 350,0700 | 350,0700 | - |
| 10. Jan. 2024 | 349,1700 | 350,0700 | 349,1700 | 349,1700 | 349,1700 | - |
| 09. Jan. 2024 | 349,4300 | 349,4300 | 349,1700 | 349,4300 | 349,4300 | - |
| 08. Jan. 2024 | 350,0300 | 350,0300 | 349,4300 | 350,0300 | 350,0300 | - |
| 05. Jan. 2024 | 350,0300 | 350,0300 | 350,0300 | 350,0300 | 350,0300 | - |
| 04. Jan. 2024 | 349,2200 | 350,0300 | 349,2200 | 349,2200 | 349,2200 | - |
| 03. Jan. 2024 | 349,7200 | 349,7200 | 349,2200 | 349,7200 | 349,7200 | - |
| 02. Jan. 2024 | 349,7200 | 349,7200 | 349,7200 | 355,2600 | 355,2600 | - |
| 01. Jan. 2024 | 355,2600 | 355,2600 | 355,2600 | 355,2600 | 355,2600 | - |
| 29. Dez. 2023 | 356,6900 | 356,6900 | 355,2600 | 356,6900 | 356,6900 | - |
| 28. Dez. 2023 | 354,4400 | 356,6900 | 354,4400 | 354,4400 | 354,4400 | - |
| 27. Dez. 2023 | 354,4400 | 354,4400 | 354,4400 | 355,4000 | 355,4000 | - |
| 26. Dez. 2023 | 355,4000 | 355,4000 | 355,4000 | 355,4000 | 355,4000 | - |
| 25. Dez. 2023 | 355,4000 | 355,4000 | 355,4000 | 355,4000 | 355,4000 | - |
| 22. Dez. 2023 | 353,2900 | 355,4000 | 353,2900 | 353,2900 | 353,2900 | - |
| 21. Dez. 2023 | 354,2600 | 354,2600 | 353,2900 | 354,2600 | 354,2600 | - |
| 20. Dez. 2023 | 354,4300 | 354,4300 | 354,2600 | 354,4300 | 354,4300 | - |
| 19. Dez. 2023 | 353,3600 | 354,4300 | 353,3600 | 353,3600 | 353,3600 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
