Deutsche Märkte schließen in 6 Stunden 29 Minuten
DAX
17.915,05 -17,12 (-0,10%) Euro Stoxx 50
4.895,09 -26,13 (-0,53%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.315,00 +4,00 (+0,17%) EUR/USD
1,0708 -0,0010 (-0,10%) Bitcoin EUR
53.996,42 +698,48 (+1,31%)
EUR/NOK (EURNOK=X)
CCY - CCY Verzögerter Preis. Währung in NOK
Zur Watchlist hinzufügen
Ab 10:01AM BST. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in NOKDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 11,8226 | 11,8494 | 11,8032 | 11,8439 | 11,8439 | - |
| 01. Mai 2024 | 11,8559 | 11,8715 | 11,8197 | 11,8559 | 11,8559 | - |
| 30. Apr. 2024 | 11,7794 | 11,8616 | 11,7762 | 11,7794 | 11,7794 | - |
| 29. Apr. 2024 | 11,7919 | 11,8076 | 11,7699 | 11,7919 | 11,7919 | - |
| 26. Apr. 2024 | 11,7595 | 11,8103 | 11,7435 | 11,7595 | 11,7595 | - |
| 25. Apr. 2024 | 11,7603 | 11,7871 | 11,7130 | 11,7603 | 11,7603 | - |
| 24. Apr. 2024 | 11,6724 | 11,7684 | 11,6465 | 11,6724 | 11,6724 | - |
| 23. Apr. 2024 | 11,7013 | 11,7525 | 11,6829 | 11,7013 | 11,7013 | - |
| 22. Apr. 2024 | 11,7394 | 11,7772 | 11,7059 | 11,7383 | 11,7383 | - |
| 19. Apr. 2024 | 11,7643 | 11,7754 | 11,7264 | 11,7643 | 11,7643 | - |
| 18. Apr. 2024 | 11,7407 | 11,7646 | 11,7093 | 11,7407 | 11,7407 | - |
| 17. Apr. 2024 | 11,6601 | 11,7470 | 11,6419 | 11,6601 | 11,6601 | - |
| 16. Apr. 2024 | 11,6186 | 11,6981 | 11,6145 | 11,6186 | 11,6186 | - |
| 15. Apr. 2024 | 11,5706 | 11,6639 | 11,5682 | 11,5706 | 11,5706 | - |
| 12. Apr. 2024 | 11,6079 | 11,6276 | 11,5655 | 11,6079 | 11,6079 | - |
| 11. Apr. 2024 | 11,6397 | 11,6544 | 11,5862 | 11,6397 | 11,6397 | - |
| 10. Apr. 2024 | 11,5883 | 11,6528 | 11,5645 | 11,5883 | 11,5883 | - |
| 09. Apr. 2024 | 11,5955 | 11,6073 | 11,5591 | 11,5955 | 11,5955 | - |
| 08. Apr. 2024 | 11,6447 | 11,6632 | 11,5613 | 11,6447 | 11,6447 | - |
| 05. Apr. 2024 | 11,6290 | 11,6660 | 11,5948 | 11,6290 | 11,6290 | - |
| 04. Apr. 2024 | 11,6155 | 11,6286 | 11,5830 | 11,6155 | 11,6155 | - |
| 03. Apr. 2024 | 11,6684 | 11,6902 | 11,6054 | 11,6684 | 11,6684 | - |
| 02. Apr. 2024 | 11,7729 | 11,7776 | 11,6669 | 11,7729 | 11,7729 | - |
| 01. Apr. 2024 | 11,7058 | 11,7840 | 11,6762 | 11,7058 | 11,7058 | - |
| 29. März 2024 | 11,6943 | 11,7561 | 11,6627 | 11,6943 | 11,6943 | - |
| 28. März 2024 | 11,6779 | 11,7164 | 11,6659 | 11,6779 | 11,6779 | - |
| 27. März 2024 | 11,6482 | 11,6927 | 11,6482 | 11,6482 | 11,6482 | - |
| 26. März 2024 | 11,6109 | 11,6518 | 11,5958 | 11,6109 | 11,6109 | - |
| 25. März 2024 | 11,6193 | 11,6309 | 11,5805 | 11,6193 | 11,6193 | - |
| 22. März 2024 | 11,5823 | 11,6552 | 11,5767 | 11,5823 | 11,5823 | - |
| 21. März 2024 | 11,5401 | 11,6012 | 11,4886 | 11,5401 | 11,5401 | - |
| 20. März 2024 | 11,5703 | 11,5931 | 11,5521 | 11,5703 | 11,5703 | - |
| 19. März 2024 | 11,5682 | 11,6201 | 11,5547 | 11,5682 | 11,5682 | - |
| 18. März 2024 | 11,5606 | 11,5878 | 11,5254 | 11,5606 | 11,5606 | - |
| 15. März 2024 | 11,4979 | 11,5512 | 11,4960 | 11,4979 | 11,4979 | - |
| 14. März 2024 | 11,4693 | 11,5093 | 11,4507 | 11,4693 | 11,4693 | - |
| 13. März 2024 | 11,4848 | 11,4986 | 11,4523 | 11,4848 | 11,4848 | - |
| 12. März 2024 | 11,4131 | 11,5111 | 11,4088 | 11,4131 | 11,4131 | - |
| 11. März 2024 | 11,4058 | 11,4509 | 11,3975 | 11,4058 | 11,4058 | - |
| 08. März 2024 | 11,3876 | 11,3962 | 11,3245 | 11,3876 | 11,3876 | - |
| 07. März 2024 | 11,4316 | 11,4368 | 11,3586 | 11,4316 | 11,4316 | - |
| 06. März 2024 | 11,4765 | 11,4850 | 11,4269 | 11,4765 | 11,4765 | - |
| 05. März 2024 | 11,4724 | 11,5016 | 11,4245 | 11,4724 | 11,4724 | - |
| 04. März 2024 | 11,4002 | 11,4648 | 11,3893 | 11,4002 | 11,4002 | - |
| 01. März 2024 | 11,4754 | 11,4987 | 11,3901 | 11,4754 | 11,4754 | - |
| 29. Feb. 2024 | 11,4778 | 11,5138 | 11,4389 | 11,4781 | 11,4781 | - |
| 28. Feb. 2024 | 11,4186 | 11,4781 | 11,4164 | 11,4186 | 11,4186 | - |
| 27. Feb. 2024 | 11,4044 | 11,4433 | 11,3896 | 11,4048 | 11,4048 | - |
| 26. Feb. 2024 | 11,3977 | 11,4345 | 11,3962 | 11,3957 | 11,3957 | - |
| 23. Feb. 2024 | 11,3633 | 11,4227 | 11,3592 | 11,3633 | 11,3633 | - |
| 22. Feb. 2024 | 11,3363 | 11,3703 | 11,3055 | 11,3363 | 11,3363 | - |
| 21. Feb. 2024 | 11,3380 | 11,3616 | 11,3142 | 11,3380 | 11,3380 | - |
| 20. Feb. 2024 | 11,3037 | 11,3428 | 11,2998 | 11,3037 | 11,3037 | - |
| 19. Feb. 2024 | 11,3242 | 11,3338 | 11,2899 | 11,3220 | 11,3220 | - |
| 16. Feb. 2024 | 11,3372 | 11,3644 | 11,3117 | 11,3372 | 11,3372 | - |
| 15. Feb. 2024 | 11,3495 | 11,3659 | 11,3317 | 11,3495 | 11,3495 | - |
| 14. Feb. 2024 | 11,4314 | 11,4372 | 11,3340 | 11,4314 | 11,4314 | - |
| 13. Feb. 2024 | 11,3119 | 11,4299 | 11,2943 | 11,3107 | 11,3107 | - |
| 12. Feb. 2024 | 11,3789 | 11,3832 | 11,3032 | 11,3789 | 11,3789 | - |
| 09. Feb. 2024 | 11,4379 | 11,4581 | 11,3804 | 11,4379 | 11,4379 | - |
| 08. Feb. 2024 | 11,3995 | 11,4393 | 11,3896 | 11,3995 | 11,3995 | - |
| 07. Feb. 2024 | 11,3887 | 11,4286 | 11,3641 | 11,3887 | 11,3887 | - |
| 06. Feb. 2024 | 11,4815 | 11,4914 | 11,4094 | 11,4815 | 11,4815 | - |
| 05. Feb. 2024 | 11,4467 | 11,4974 | 11,4272 | 11,4467 | 11,4467 | - |
| 02. Feb. 2024 | 11,3442 | 11,4755 | 11,3269 | 11,3442 | 11,3442 | - |
| 01. Feb. 2024 | 11,3586 | 11,3949 | 11,3097 | 11,3586 | 11,3586 | - |
| 31. Jan. 2024 | 11,3167 | 11,3718 | 11,2990 | 11,3167 | 11,3167 | - |
| 30. Jan. 2024 | 11,2864 | 11,3647 | 11,2698 | 11,2864 | 11,2864 | - |
| 29. Jan. 2024 | 11,3060 | 11,3222 | 11,2740 | 11,3060 | 11,3060 | - |
| 26. Jan. 2024 | 11,3199 | 11,3488 | 11,2946 | 11,3199 | 11,3199 | - |
| 25. Jan. 2024 | 11,3922 | 11,4010 | 11,3195 | 11,3922 | 11,3922 | - |
| 24. Jan. 2024 | 11,4012 | 11,4275 | 11,3776 | 11,4012 | 11,4012 | - |
| 23. Jan. 2024 | 11,4428 | 11,4494 | 11,3961 | 11,4428 | 11,4428 | - |
| 22. Jan. 2024 | 11,4192 | 11,4566 | 11,4140 | 11,4206 | 11,4206 | - |
| 19. Jan. 2024 | 11,4504 | 11,4594 | 11,3776 | 11,4504 | 11,4504 | - |
| 18. Jan. 2024 | 11,4328 | 11,4627 | 11,4201 | 11,4328 | 11,4328 | - |
| 17. Jan. 2024 | 11,3800 | 11,4592 | 11,3678 | 11,3800 | 11,3800 | - |
| 16. Jan. 2024 | 11,3340 | 11,4001 | 11,3218 | 11,3340 | 11,3340 | - |
| 15. Jan. 2024 | 11,2599 | 11,3429 | 11,2599 | 11,2597 | 11,2597 | - |
| 12. Jan. 2024 | 11,2997 | 11,3060 | 11,2505 | 11,2997 | 11,2997 | - |
| 11. Jan. 2024 | 11,3535 | 11,3638 | 11,2968 | 11,3535 | 11,3535 | - |
| 10. Jan. 2024 | 11,3213 | 11,3545 | 11,2798 | 11,3213 | 11,3213 | - |
| 09. Jan. 2024 | 11,3478 | 11,3724 | 11,3035 | 11,3478 | 11,3478 | - |
| 08. Jan. 2024 | 11,2712 | 11,3996 | 11,2654 | 11,2712 | 11,2712 | - |
| 05. Jan. 2024 | 11,2654 | 11,3406 | 11,2220 | 11,2654 | 11,2654 | - |
| 04. Jan. 2024 | 11,2957 | 11,3225 | 11,2599 | 11,2957 | 11,2957 | - |
| 03. Jan. 2024 | 11,3211 | 11,3653 | 11,2920 | 11,3211 | 11,3211 | - |
| 02. Jan. 2024 | 11,2155 | 11,3283 | 11,1943 | 11,2155 | 11,2155 | - |
| 01. Jan. 2024 | 11,2171 | 11,2285 | 11,2171 | 11,2171 | 11,2171 | - |
| 29. Dez. 2023 | 11,2796 | 11,2872 | 11,1951 | 11,2796 | 11,2796 | - |
| 28. Dez. 2023 | 11,2175 | 11,2847 | 11,1864 | 11,2175 | 11,2175 | - |
| 27. Dez. 2023 | 11,2000 | 11,2441 | 11,1754 | 11,2000 | 11,2000 | - |
| 26. Dez. 2023 | 11,2143 | 11,3111 | 11,1922 | 11,2143 | 11,2143 | - |
| 25. Dez. 2023 | 11,2292 | 11,2442 | 11,2290 | 11,2292 | 11,2292 | - |
| 22. Dez. 2023 | 11,3057 | 11,3219 | 11,2028 | 11,3057 | 11,3057 | - |
| 21. Dez. 2023 | 11,3179 | 11,3438 | 11,2599 | 11,3179 | 11,3179 | - |
| 20. Dez. 2023 | 11,2745 | 11,3216 | 11,2485 | 11,2736 | 11,2736 | - |
| 19. Dez. 2023 | 11,3562 | 11,3843 | 11,2635 | 11,3562 | 11,3562 | - |
| 18. Dez. 2023 | 11,4062 | 11,4305 | 11,3153 | 11,4062 | 11,4062 | - |
| 15. Dez. 2023 | 11,5431 | 11,5462 | 11,3828 | 11,5431 | 11,5431 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
