Deutsche Märkte öffnen in 3 Stunden 4 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.634,29 +2.085,58 (+3,89%) CMC Crypto 200
1.285,97 +15,23 (+1,20%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
EUR/SEK (EURSEK=X)
CCY - CCY Verzögerter Preis. Währung in SEK
Zur Watchlist hinzufügen
Ab 04:56AM BST. Markt geöffnet.
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SEKDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 11,6575 | 11,6584 | 11,6463 | 11,6492 | 11,6492 | - |
| 02. Mai 2024 | 11,6918 | 11,7058 | 11,6602 | 11,6918 | 11,6918 | - |
| 01. Mai 2024 | 11,7514 | 11,7676 | 11,7096 | 11,7514 | 11,7514 | - |
| 30. Apr. 2024 | 11,7141 | 11,7697 | 11,7112 | 11,7141 | 11,7141 | - |
| 29. Apr. 2024 | 11,6955 | 11,7222 | 11,6402 | 11,6955 | 11,6955 | - |
| 26. Apr. 2024 | 11,6728 | 11,7082 | 11,6451 | 11,6728 | 11,6728 | - |
| 25. Apr. 2024 | 11,6397 | 11,7259 | 11,6086 | 11,6397 | 11,6397 | - |
| 24. Apr. 2024 | 11,5674 | 11,6457 | 11,5496 | 11,5674 | 11,5674 | - |
| 23. Apr. 2024 | 11,5931 | 11,6155 | 11,5738 | 11,5931 | 11,5931 | - |
| 22. Apr. 2024 | 11,6423 | 11,6505 | 11,5954 | 11,6431 | 11,6431 | - |
| 19. Apr. 2024 | 11,6781 | 11,7081 | 11,6218 | 11,6781 | 11,6781 | - |
| 18. Apr. 2024 | 11,6724 | 11,6811 | 11,6097 | 11,6724 | 11,6724 | - |
| 17. Apr. 2024 | 11,6127 | 11,7028 | 11,5984 | 11,6127 | 11,6127 | - |
| 16. Apr. 2024 | 11,5613 | 11,6467 | 11,5469 | 11,5613 | 11,5613 | - |
| 15. Apr. 2024 | 11,5618 | 11,5959 | 11,5424 | 11,5618 | 11,5618 | - |
| 12. Apr. 2024 | 11,5014 | 11,6138 | 11,4640 | 11,5014 | 11,5014 | - |
| 11. Apr. 2024 | 11,5179 | 11,5450 | 11,3980 | 11,5179 | 11,5179 | - |
| 10. Apr. 2024 | 11,4488 | 11,5363 | 11,4351 | 11,4488 | 11,4488 | - |
| 09. Apr. 2024 | 11,4656 | 11,4751 | 11,4238 | 11,4656 | 11,4656 | - |
| 08. Apr. 2024 | 11,5327 | 11,5412 | 11,4332 | 11,5327 | 11,5327 | - |
| 05. Apr. 2024 | 11,5363 | 11,5622 | 11,5042 | 11,5363 | 11,5363 | - |
| 04. Apr. 2024 | 11,5273 | 11,5346 | 11,4716 | 11,5273 | 11,5273 | - |
| 03. Apr. 2024 | 11,5634 | 11,5877 | 11,5134 | 11,5634 | 11,5634 | - |
| 02. Apr. 2024 | 11,5957 | 11,5997 | 11,5179 | 11,5957 | 11,5957 | - |
| 01. Apr. 2024 | 11,5235 | 11,6169 | 11,5089 | 11,5235 | 11,5235 | - |
| 29. März 2024 | 11,5429 | 11,5461 | 11,4983 | 11,5429 | 11,5429 | - |
| 28. März 2024 | 11,5028 | 11,5534 | 11,4853 | 11,5028 | 11,5028 | - |
| 27. März 2024 | 11,4646 | 11,5090 | 11,4617 | 11,4646 | 11,4646 | - |
| 26. März 2024 | 11,4584 | 11,4753 | 11,4396 | 11,4584 | 11,4584 | - |
| 25. März 2024 | 11,4156 | 11,4662 | 11,4016 | 11,4156 | 11,4156 | - |
| 22. März 2024 | 11,3644 | 11,4224 | 11,3577 | 11,3644 | 11,3644 | - |
| 21. März 2024 | 11,3313 | 11,3848 | 11,3150 | 11,3313 | 11,3313 | - |
| 20. März 2024 | 11,3304 | 11,3808 | 11,3255 | 11,3304 | 11,3304 | - |
| 19. März 2024 | 11,3275 | 11,3950 | 11,3112 | 11,3275 | 11,3275 | - |
| 18. März 2024 | 11,2766 | 11,3505 | 11,2726 | 11,2766 | 11,2766 | - |
| 15. März 2024 | 11,2594 | 11,2928 | 11,2472 | 11,2594 | 11,2594 | - |
| 14. März 2024 | 11,1867 | 11,2582 | 11,1669 | 11,1867 | 11,1867 | - |
| 13. März 2024 | 11,1801 | 11,2065 | 11,1717 | 11,1801 | 11,1801 | - |
| 12. März 2024 | 11,1868 | 11,1993 | 11,1328 | 11,1868 | 11,1868 | - |
| 11. März 2024 | 11,1716 | 11,2039 | 11,1609 | 11,1716 | 11,1716 | - |
| 08. März 2024 | 11,1882 | 11,1945 | 11,1410 | 11,1882 | 11,1882 | - |
| 07. März 2024 | 11,2100 | 11,2249 | 11,1669 | 11,2100 | 11,2100 | - |
| 06. März 2024 | 11,2681 | 11,2861 | 11,2022 | 11,2681 | 11,2681 | - |
| 05. März 2024 | 11,2494 | 11,2864 | 11,2401 | 11,2494 | 11,2494 | - |
| 04. März 2024 | 11,1742 | 11,2554 | 11,1737 | 11,1742 | 11,1742 | - |
| 01. März 2024 | 11,2025 | 11,2149 | 11,1665 | 11,2025 | 11,2025 | - |
| 29. Feb. 2024 | 11,1972 | 11,2288 | 11,1304 | 11,1808 | 11,1808 | - |
| 28. Feb. 2024 | 11,1708 | 11,2137 | 11,1568 | 11,1708 | 11,1708 | - |
| 27. Feb. 2024 | 11,1484 | 11,1883 | 11,1292 | 11,1521 | 11,1521 | - |
| 26. Feb. 2024 | 11,1615 | 11,1819 | 11,1478 | 11,1619 | 11,1619 | - |
| 23. Feb. 2024 | 11,1674 | 11,1965 | 11,1478 | 11,1674 | 11,1674 | - |
| 22. Feb. 2024 | 11,2059 | 11,2158 | 11,1394 | 11,2059 | 11,2059 | - |
| 21. Feb. 2024 | 11,1927 | 11,2196 | 11,1707 | 11,1927 | 11,1927 | - |
| 20. Feb. 2024 | 11,1938 | 11,2287 | 11,1871 | 11,1938 | 11,1938 | - |
| 19. Feb. 2024 | 11,2330 | 11,2588 | 11,2061 | 11,2342 | 11,2342 | - |
| 16. Feb. 2024 | 11,2565 | 11,2819 | 11,2385 | 11,2565 | 11,2565 | - |
| 15. Feb. 2024 | 11,2743 | 11,3024 | 11,2341 | 11,2743 | 11,2743 | - |
| 14. Feb. 2024 | 11,3291 | 11,3313 | 11,2705 | 11,3291 | 11,3291 | - |
| 13. Feb. 2024 | 11,1982 | 11,3384 | 11,1721 | 11,2016 | 11,2016 | - |
| 12. Feb. 2024 | 11,2758 | 11,2813 | 11,2185 | 11,2758 | 11,2758 | - |
| 09. Feb. 2024 | 11,2826 | 11,2990 | 11,2618 | 11,2826 | 11,2826 | - |
| 08. Feb. 2024 | 11,2843 | 11,3003 | 11,2609 | 11,2843 | 11,2843 | - |
| 07. Feb. 2024 | 11,2935 | 11,3090 | 11,2489 | 11,2935 | 11,2935 | - |
| 06. Feb. 2024 | 11,3883 | 11,4015 | 11,3120 | 11,3883 | 11,3883 | - |
| 05. Feb. 2024 | 11,3255 | 11,4006 | 11,3137 | 11,3255 | 11,3255 | - |
| 02. Feb. 2024 | 11,2820 | 11,3322 | 11,2533 | 11,2820 | 11,2820 | - |
| 01. Feb. 2024 | 11,2325 | 11,3364 | 11,2246 | 11,2325 | 11,2325 | - |
| 31. Jan. 2024 | 11,2861 | 11,2893 | 11,2147 | 11,2861 | 11,2861 | - |
| 30. Jan. 2024 | 11,3103 | 11,3261 | 11,2623 | 11,3103 | 11,3103 | - |
| 29. Jan. 2024 | 11,3424 | 11,3560 | 11,3056 | 11,3424 | 11,3424 | - |
| 26. Jan. 2024 | 11,3189 | 11,3379 | 11,2960 | 11,3189 | 11,3189 | - |
| 25. Jan. 2024 | 11,3536 | 11,3651 | 11,3079 | 11,3536 | 11,3536 | - |
| 24. Jan. 2024 | 11,3724 | 11,3904 | 11,3269 | 11,3724 | 11,3724 | - |
| 23. Jan. 2024 | 11,3829 | 11,3894 | 11,3402 | 11,3829 | 11,3829 | - |
| 22. Jan. 2024 | 11,3877 | 11,4171 | 11,3489 | 11,3874 | 11,3874 | - |
| 19. Jan. 2024 | 11,4003 | 11,4233 | 11,3721 | 11,4003 | 11,4003 | - |
| 18. Jan. 2024 | 11,3644 | 11,3977 | 11,3419 | 11,3644 | 11,3644 | - |
| 17. Jan. 2024 | 11,3460 | 11,4192 | 11,3439 | 11,3460 | 11,3460 | - |
| 16. Jan. 2024 | 11,2962 | 11,3429 | 11,3027 | 11,2962 | 11,2962 | - |
| 15. Jan. 2024 | 11,2465 | 11,2947 | 11,2465 | 11,2461 | 11,2461 | - |
| 12. Jan. 2024 | 11,2511 | 11,2772 | 11,2269 | 11,2511 | 11,2511 | - |
| 11. Jan. 2024 | 11,2098 | 11,2778 | 11,1805 | 11,2098 | 11,2098 | - |
| 10. Jan. 2024 | 11,2013 | 11,2234 | 11,1770 | 11,2013 | 11,2013 | - |
| 09. Jan. 2024 | 11,1979 | 11,2393 | 11,1717 | 11,1979 | 11,1979 | - |
| 08. Jan. 2024 | 11,2249 | 11,2675 | 11,1855 | 11,2249 | 11,2249 | - |
| 05. Jan. 2024 | 11,1736 | 11,2592 | 11,1607 | 11,1736 | 11,1736 | - |
| 04. Jan. 2024 | 11,2300 | 11,2411 | 11,1801 | 11,2300 | 11,2300 | - |
| 03. Jan. 2024 | 11,1656 | 11,2514 | 11,1560 | 11,1656 | 11,1656 | - |
| 02. Jan. 2024 | 11,0954 | 11,1775 | 11,0827 | 11,0954 | 11,0954 | - |
| 01. Jan. 2024 | 11,1268 | 11,1269 | 11,1268 | 11,1268 | 11,1268 | - |
| 29. Dez. 2023 | 11,0303 | 11,1341 | 11,0333 | 11,0303 | 11,0303 | - |
| 28. Dez. 2023 | 11,0376 | 11,0581 | 10,9990 | 11,0376 | 11,0376 | - |
| 27. Dez. 2023 | 11,0207 | 11,0917 | 11,0057 | 11,0207 | 11,0207 | - |
| 26. Dez. 2023 | 10,9973 | 11,0913 | 10,9929 | 10,9973 | 10,9973 | - |
| 25. Dez. 2023 | 11,0044 | 11,0786 | 9,9751 | 11,0044 | 11,0044 | - |
| 22. Dez. 2023 | 11,0991 | 11,1210 | 11,0000 | 11,0991 | 11,0991 | - |
| 21. Dez. 2023 | 11,1160 | 11,1418 | 11,0567 | 11,1160 | 11,1160 | - |
| 20. Dez. 2023 | 11,1487 | 11,1574 | 11,0955 | 11,1517 | 11,1517 | - |
| 19. Dez. 2023 | 11,1563 | 11,1837 | 11,1279 | 11,1563 | 11,1563 | - |
| 18. Dez. 2023 | 11,1830 | 11,2067 | 11,1217 | 11,1830 | 11,1830 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
