Deutsche Märkte geschlossen
Nikkei 225
27.346,88 +19,77 (+0,07%) Dow Jones 30
34.057,89 -28,15 (-0,08%) BTC-EUR
21.422,21 +209,55 (+0,99%) CMC Crypto 200
534,86 +292,18 (+120,40%) Nasdaq Compositive
11.806,55 +222,00 (+1,92%) S&P 500
4.115,21 +38,61 (+0,95%)
EUR/SEK (EURSEK=X)
CCY - CCY Verzögerter Preis. Währung in SEK
Zur Watchlist hinzufügen
Ab 08:54PM GMT. Markt geöffnet.
Zeitraum:
01. Feb. 2022 - 01. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SEKDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Feb. 2023 | 11,3618 | 11,3926 | 11,3228 | 11,3514 | 11,3514 | - |
| 31. Jan. 2023 | 11,2774 | 11,4003 | 11,2583 | 11,2774 | 11,2774 | - |
| 30. Jan. 2023 | 11,2100 | 11,2956 | 11,1264 | 11,1993 | 11,1993 | - |
| 27. Jan. 2023 | 11,1653 | 11,2308 | 11,1366 | 11,1653 | 11,1653 | - |
| 26. Jan. 2023 | 11,1300 | 11,2070 | 11,0996 | 11,1300 | 11,1300 | - |
| 25. Jan. 2023 | 11,1002 | 11,1835 | 11,0977 | 11,1002 | 11,1002 | - |
| 24. Jan. 2023 | 11,1244 | 11,1291 | 11,0743 | 11,1244 | 11,1244 | - |
| 23. Jan. 2023 | 11,1629 | 11,1790 | 11,1128 | 11,1738 | 11,1738 | - |
| 20. Jan. 2023 | 11,1669 | 11,1945 | 11,1426 | 11,1669 | 11,1669 | - |
| 19. Jan. 2023 | 11,1481 | 11,1954 | 11,0775 | 11,1481 | 11,1481 | - |
| 18. Jan. 2023 | 11,2453 | 11,2454 | 11,1019 | 11,2453 | 11,2453 | - |
| 17. Jan. 2023 | 11,2548 | 11,3013 | 11,2070 | 11,2548 | 11,2548 | - |
| 16. Jan. 2023 | 11,2088 | 11,2932 | 11,2058 | 11,2633 | 11,2633 | - |
| 13. Jan. 2023 | 11,2984 | 11,3140 | 11,2334 | 11,2984 | 11,2984 | - |
| 12. Jan. 2023 | 11,2589 | 11,3205 | 11,2307 | 11,2589 | 11,2589 | - |
| 11. Jan. 2023 | 11,1820 | 11,2833 | 11,1547 | 11,1820 | 11,1820 | - |
| 10. Jan. 2023 | 11,1599 | 11,2061 | 11,1308 | 11,1599 | 11,1599 | - |
| 09. Jan. 2023 | 11,2051 | 11,2109 | 11,1306 | 11,2051 | 11,2051 | - |
| 06. Jan. 2023 | 11,2241 | 11,2909 | 11,1963 | 11,2241 | 11,2241 | - |
| 05. Jan. 2023 | 11,1381 | 11,2645 | 11,1327 | 11,1381 | 11,1381 | - |
| 04. Jan. 2023 | 11,1448 | 11,1900 | 11,1279 | 11,1448 | 11,1448 | - |
| 03. Jan. 2023 | 11,1310 | 11,1616 | 11,1065 | 11,1310 | 11,1310 | - |
| 02. Jan. 2023 | 11,1289 | 11,1903 | 11,1166 | 11,1289 | 11,1289 | - |
| 30. Dez. 2022 | 11,1421 | 11,1602 | 11,0749 | 11,1421 | 11,1421 | - |
| 29. Dez. 2022 | 11,1167 | 11,1599 | 11,0964 | 11,1167 | 11,1167 | - |
| 28. Dez. 2022 | 11,1341 | 11,1533 | 11,0493 | 11,1341 | 11,1341 | - |
| 27. Dez. 2022 | 11,1557 | 11,1599 | 11,1016 | 11,1557 | 11,1557 | - |
| 26. Dez. 2022 | 11,1556 | 11,1738 | 11,1195 | 11,1556 | 11,1556 | - |
| 23. Dez. 2022 | 11,0891 | 11,1854 | 11,0721 | 11,0891 | 11,0891 | - |
| 22. Dez. 2022 | 11,0476 | 11,0934 | 11,0024 | 11,0476 | 11,0476 | - |
| 21. Dez. 2022 | 11,0431 | 11,0845 | 11,0326 | 11,0431 | 11,0431 | - |
| 20. Dez. 2022 | 11,0077 | 11,0918 | 10,9862 | 11,0077 | 11,0077 | - |
| 19. Dez. 2022 | 10,9868 | 11,0619 | 10,9671 | 11,0159 | 11,0159 | - |
| 16. Dez. 2022 | 11,0001 | 11,0354 | 10,9648 | 11,0001 | 11,0001 | - |
| 15. Dez. 2022 | 10,8505 | 10,9891 | 10,8152 | 10,8505 | 10,8505 | - |
| 14. Dez. 2022 | 10,8522 | 10,8821 | 10,8199 | 10,8522 | 10,8522 | - |
| 13. Dez. 2022 | 10,8821 | 10,9002 | 10,8278 | 10,8821 | 10,8821 | - |
| 12. Dez. 2022 | 10,8572 | 10,9134 | 10,8589 | 10,8417 | 10,8417 | - |
| 09. Dez. 2022 | 10,8980 | 10,9246 | 10,8419 | 10,8980 | 10,8980 | - |
| 08. Dez. 2022 | 10,9057 | 10,9340 | 10,8675 | 10,9057 | 10,9057 | - |
| 07. Dez. 2022 | 8,7161 | 10,9320 | 8,7161 | 10,8934 | 10,8934 | - |
| 06. Dez. 2022 | 10,9234 | 10,9361 | 10,8755 | 10,9234 | 10,9234 | - |
| 05. Dez. 2022 | 10,8752 | 10,9244 | 10,8471 | 10,8752 | 10,8752 | - |
| 02. Dez. 2022 | 10,8383 | 10,9145 | 10,8318 | 10,8383 | 10,8383 | - |
| 01. Dez. 2022 | 10,9192 | 10,9469 | 10,8338 | 10,9192 | 10,9192 | - |
| 30. Nov. 2022 | 10,9368 | 10,9825 | 10,9107 | 10,9368 | 10,9368 | - |
| 29. Nov. 2022 | 10,9104 | 10,9367 | 10,8764 | 10,9104 | 10,9104 | - |
| 28. Nov. 2022 | 10,8391 | 10,9005 | 10,8019 | 10,8391 | 10,8391 | - |
| 25. Nov. 2022 | 10,8198 | 10,8548 | 10,8057 | 10,8198 | 10,8198 | - |
| 24. Nov. 2022 | 10,8662 | 10,9094 | 10,8125 | 10,8662 | 10,8662 | - |
| 23. Nov. 2022 | 10,9561 | 10,9752 | 10,8509 | 10,9561 | 10,9561 | - |
| 22. Nov. 2022 | 10,9662 | 10,9870 | 10,9436 | 10,9662 | 10,9662 | - |
| 21. Nov. 2022 | 10,9753 | 11,0048 | 10,9157 | 10,9753 | 10,9753 | - |
| 18. Nov. 2022 | 10,9860 | 11,0094 | 10,9103 | 10,9860 | 10,9860 | - |
| 17. Nov. 2022 | 10,8902 | 11,0186 | 10,8800 | 10,8902 | 10,8902 | - |
| 16. Nov. 2022 | 10,8306 | 10,8978 | 10,8004 | 10,8306 | 10,8306 | - |
| 15. Nov. 2022 | 10,8266 | 10,8376 | 10,7817 | 10,8266 | 10,8266 | - |
| 14. Nov. 2022 | 10,7358 | 10,8387 | 10,6924 | 10,7358 | 10,7358 | - |
| 11. Nov. 2022 | 10,7975 | 10,8149 | 10,6650 | 10,7975 | 10,7975 | - |
| 10. Nov. 2022 | 10,8984 | 10,9234 | 10,8073 | 10,8984 | 10,8984 | - |
| 09. Nov. 2022 | 10,8333 | 10,8859 | 10,8056 | 10,8333 | 10,8333 | - |
| 08. Nov. 2022 | 10,8578 | 10,8816 | 10,8060 | 10,8578 | 10,8578 | - |
| 07. Nov. 2022 | 10,8534 | 10,8718 | 10,8006 | 10,8534 | 10,8534 | - |
| 04. Nov. 2022 | 10,9039 | 10,9113 | 10,8279 | 10,9039 | 10,9039 | - |
| 03. Nov. 2022 | 10,9122 | 10,9398 | 10,8811 | 10,9122 | 10,9122 | - |
| 02. Nov. 2022 | 10,8809 | 10,9090 | 10,8688 | 10,8809 | 10,8809 | - |
| 01. Nov. 2022 | 10,8878 | 10,9065 | 10,8487 | 10,8878 | 10,8878 | - |
| 31. Okt. 2022 | 10,9157 | 10,9330 | 10,8906 | 10,9157 | 10,9157 | - |
| 27. Okt. 2022 | 10,9198 | 10,9604 | 10,8792 | 10,9198 | 10,9198 | - |
| 26. Okt. 2022 | 10,9390 | 10,9648 | 10,8935 | 10,9390 | 10,9390 | - |
| 25. Okt. 2022 | 10,9267 | 10,9536 | 10,9127 | 10,9267 | 10,9267 | - |
| 24. Okt. 2022 | 11,0083 | 11,0278 | 10,9337 | 11,0083 | 11,0083 | - |
| 23. Okt. 2022 | 11,0311 | 11,0842 | 10,9732 | 11,0311 | 11,0311 | - |
| 20. Okt. 2022 | 11,0185 | 11,0931 | 11,0143 | 11,0185 | 11,0185 | - |
| 19. Okt. 2022 | 10,9631 | 11,0093 | 10,9509 | 10,9631 | 10,9631 | - |
| 18. Okt. 2022 | 10,9249 | 10,9631 | 10,9192 | 10,9249 | 10,9249 | - |
| 17. Okt. 2022 | 10,9553 | 10,9669 | 10,8945 | 10,9553 | 10,9553 | - |
| 16. Okt. 2022 | 10,9791 | 11,0114 | 10,9518 | 10,9791 | 10,9791 | - |
| 13. Okt. 2022 | 10,9879 | 11,0232 | 10,9654 | 10,9879 | 10,9879 | - |
| 12. Okt. 2022 | 10,9967 | 11,0628 | 10,9770 | 10,9967 | 10,9967 | - |
| 11. Okt. 2022 | 11,0071 | 11,0327 | 10,9790 | 11,0071 | 11,0071 | - |
| 10. Okt. 2022 | 10,9658 | 11,0243 | 10,9622 | 10,9658 | 10,9658 | - |
| 09. Okt. 2022 | 10,9280 | 10,9926 | 10,9194 | 10,9280 | 10,9280 | - |
| 06. Okt. 2022 | 10,9100 | 10,9378 | 10,8502 | 10,9100 | 10,9100 | - |
| 05. Okt. 2022 | 10,8250 | 10,9255 | 10,8105 | 10,8250 | 10,8250 | - |
| 04. Okt. 2022 | 10,8269 | 10,8587 | 10,8100 | 10,8269 | 10,8269 | - |
| 03. Okt. 2022 | 10,8138 | 10,8553 | 10,7633 | 10,8138 | 10,8138 | - |
| 02. Okt. 2022 | 10,8695 | 10,9101 | 10,8049 | 10,8695 | 10,8695 | - |
| 29. Sept. 2022 | 10,9466 | 10,9738 | 10,8409 | 10,9466 | 10,9466 | - |
| 28. Sept. 2022 | 10,8972 | 10,9723 | 10,8925 | 10,8972 | 10,8972 | - |
| 27. Sept. 2022 | 10,9017 | 10,9638 | 10,8390 | 10,9017 | 10,9017 | - |
| 26. Sept. 2022 | 10,8936 | 10,9207 | 10,8368 | 10,8936 | 10,8936 | - |
| 25. Sept. 2022 | 10,9419 | 10,9759 | 10,7917 | 10,9419 | 10,9419 | - |
| 22. Sept. 2022 | 10,8869 | 10,9532 | 10,8735 | 10,8869 | 10,8869 | - |
| 21. Sept. 2022 | 10,9048 | 10,9244 | 10,8518 | 10,9048 | 10,9048 | - |
| 20. Sept. 2022 | 10,8599 | 10,9226 | 10,8555 | 10,8599 | 10,8599 | - |
| 19. Sept. 2022 | 10,7945 | 10,8749 | 10,7155 | 10,7945 | 10,7945 | - |
| 18. Sept. 2022 | 10,7513 | 10,8205 | 10,7511 | 10,7498 | 10,7498 | - |
| 15. Sept. 2022 | 10,7291 | 10,7883 | 10,7150 | 10,7291 | 10,7291 | - |
| 14. Sept. 2022 | 10,6722 | 10,7257 | 10,6568 | 10,6722 | 10,6722 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
