Deutsche Märkte öffnen in 4 Stunden 39 Minuten
Nikkei 225
32.131,17 -240,73 (-0,74%) Dow Jones 30
33.550,27 -68,63 (-0,20%) Bitcoin EUR
25.161,51 +168,81 (+0,68%) CMC Crypto 200
567,09 +4,44 (+0,79%) Nasdaq Compositive
13.092,85 +29,25 (+0,22%) S&P 500
4.274,51 +0,98 (+0,02%)
EUR/USD (EURUSD=X)
CCY - CCY Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:21AM BST. Markt geöffnet.
Zeitraum:
28. Sept. 2022 - 28. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 28. Sept. 2023 | 1,0509 | 1,0519 | 1,0505 | 1,0508 | 1,0508 | - |
| 27. Sept. 2023 | 1,0569 | 1,0574 | 1,0509 | 1,0569 | 1,0569 | - |
| 26. Sept. 2023 | 1,0592 | 1,0609 | 1,0568 | 1,0592 | 1,0592 | - |
| 25. Sept. 2023 | 1,0648 | 1,0655 | 1,0577 | 1,0648 | 1,0648 | - |
| 22. Sept. 2023 | 1,0662 | 1,0672 | 1,0615 | 1,0662 | 1,0662 | - |
| 21. Sept. 2023 | 1,0653 | 1,0674 | 1,0619 | 1,0653 | 1,0653 | - |
| 20. Sept. 2023 | 1,0682 | 1,0727 | 1,0676 | 1,0682 | 1,0682 | - |
| 19. Sept. 2023 | 1,0693 | 1,0719 | 1,0676 | 1,0693 | 1,0693 | - |
| 18. Sept. 2023 | 1,0668 | 1,0698 | 1,0656 | 1,0668 | 1,0668 | - |
| 15. Sept. 2023 | 1,0637 | 1,0688 | 1,0635 | 1,0637 | 1,0637 | - |
| 14. Sept. 2023 | 1,0734 | 1,0755 | 1,0655 | 1,0734 | 1,0734 | - |
| 13. Sept. 2023 | 1,0753 | 1,0765 | 1,0717 | 1,0753 | 1,0753 | - |
| 12. Sept. 2023 | 1,0750 | 1,0763 | 1,0706 | 1,0750 | 1,0750 | - |
| 11. Sept. 2023 | 1,0718 | 1,0757 | 1,0711 | 1,0718 | 1,0718 | - |
| 08. Sept. 2023 | 1,0698 | 1,0742 | 1,0695 | 1,0698 | 1,0698 | - |
| 07. Sept. 2023 | 1,0724 | 1,0734 | 1,0688 | 1,0724 | 1,0724 | - |
| 06. Sept. 2023 | 1,0726 | 1,0748 | 1,0705 | 1,0726 | 1,0726 | - |
| 05. Sept. 2023 | 1,0794 | 1,0799 | 1,0708 | 1,0794 | 1,0794 | - |
| 04. Sept. 2023 | 1,0776 | 1,0809 | 1,0774 | 1,0776 | 1,0776 | - |
| 01. Sept. 2023 | 1,0844 | 1,0881 | 1,0786 | 1,0844 | 1,0844 | - |
| 31. Aug. 2023 | 1,0933 | 1,0940 | 1,0837 | 1,0933 | 1,0933 | - |
| 30. Aug. 2023 | 1,0869 | 1,0945 | 1,0856 | 1,0869 | 1,0869 | - |
| 29. Aug. 2023 | 1,0826 | 1,0857 | 1,0784 | 1,0826 | 1,0826 | - |
| 28. Aug. 2023 | 1,0797 | 1,0821 | 1,0799 | 1,0797 | 1,0797 | - |
| 25. Aug. 2023 | 1,0799 | 1,0840 | 1,0767 | 1,0799 | 1,0799 | - |
| 24. Aug. 2023 | 1,0866 | 1,0877 | 1,0815 | 1,0866 | 1,0866 | - |
| 23. Aug. 2023 | 1,0847 | 1,0871 | 1,0803 | 1,0847 | 1,0847 | - |
| 22. Aug. 2023 | 1,0898 | 1,0932 | 1,0834 | 1,0898 | 1,0898 | - |
| 21. Aug. 2023 | 1,0876 | 1,0914 | 1,0871 | 1,0876 | 1,0876 | - |
| 18. Aug. 2023 | 1,0875 | 1,0896 | 1,0846 | 1,0875 | 1,0875 | - |
| 17. Aug. 2023 | 1,0875 | 1,0917 | 1,0862 | 1,0875 | 1,0875 | - |
| 16. Aug. 2023 | 1,0904 | 1,0935 | 1,0898 | 1,0904 | 1,0904 | - |
| 15. Aug. 2023 | 1,0910 | 1,0950 | 1,0901 | 1,0910 | 1,0910 | - |
| 14. Aug. 2023 | 1,0944 | 1,0960 | 1,0877 | 1,0944 | 1,0944 | - |
| 11. Aug. 2023 | 1,0982 | 1,1004 | 1,0952 | 1,0982 | 1,0982 | - |
| 10. Aug. 2023 | 1,0978 | 1,1058 | 1,0968 | 1,0978 | 1,0978 | - |
| 09. Aug. 2023 | 1,0959 | 1,0994 | 1,0956 | 1,0959 | 1,0959 | - |
| 08. Aug. 2023 | 1,1003 | 1,1010 | 1,0931 | 1,1003 | 1,1003 | - |
| 07. Aug. 2023 | 1,1003 | 1,1012 | 1,0966 | 1,1003 | 1,1003 | - |
| 04. Aug. 2023 | 1,0952 | 1,1041 | 1,0936 | 1,0952 | 1,0952 | - |
| 03. Aug. 2023 | 1,0944 | 1,0954 | 1,0914 | 1,0944 | 1,0944 | - |
| 02. Aug. 2023 | 1,1008 | 1,1007 | 1,0920 | 1,1008 | 1,1008 | - |
| 01. Aug. 2023 | 1,0998 | 1,1002 | 1,0954 | 1,0998 | 1,0998 | - |
| 31. Juli 2023 | 1,1024 | 1,1045 | 1,1006 | 1,1024 | 1,1024 | - |
| 28. Juli 2023 | 1,0979 | 1,1047 | 1,0947 | 1,0979 | 1,0979 | - |
| 27. Juli 2023 | 1,1078 | 1,1152 | 1,0985 | 1,1078 | 1,1078 | - |
| 26. Juli 2023 | 1,1050 | 1,1086 | 1,1038 | 1,1050 | 1,1050 | - |
| 25. Juli 2023 | 1,1063 | 1,1089 | 1,1022 | 1,1063 | 1,1063 | - |
| 24. Juli 2023 | 1,1125 | 1,1145 | 1,1069 | 1,1125 | 1,1125 | - |
| 21. Juli 2023 | 1,1137 | 1,1147 | 1,1110 | 1,1137 | 1,1137 | - |
| 20. Juli 2023 | 1,1205 | 1,1230 | 1,1133 | 1,1205 | 1,1205 | - |
| 19. Juli 2023 | 1,1229 | 1,1240 | 1,1176 | 1,1229 | 1,1229 | - |
| 18. Juli 2023 | 1,1238 | 1,1276 | 1,1220 | 1,1238 | 1,1238 | - |
| 17. Juli 2023 | 1,1228 | 1,1251 | 1,1205 | 1,1228 | 1,1228 | - |
| 14. Juli 2023 | 1,1223 | 1,1245 | 1,1206 | 1,1223 | 1,1223 | - |
| 13. Juli 2023 | 1,1145 | 1,1196 | 1,1131 | 1,1145 | 1,1145 | - |
| 12. Juli 2023 | 1,1014 | 1,1126 | 1,1013 | 1,1014 | 1,1014 | - |
| 11. Juli 2023 | 1,1006 | 1,1026 | 1,0979 | 1,1006 | 1,1006 | - |
| 10. Juli 2023 | 1,0970 | 1,0993 | 1,0945 | 1,0970 | 1,0970 | - |
| 07. Juli 2023 | 1,0891 | 1,0965 | 1,0869 | 1,0891 | 1,0891 | - |
| 06. Juli 2023 | 1,0857 | 1,0902 | 1,0834 | 1,0857 | 1,0857 | - |
| 05. Juli 2023 | 1,0885 | 1,0906 | 1,0865 | 1,0885 | 1,0885 | - |
| 04. Juli 2023 | 1,0913 | 1,0918 | 1,0891 | 1,0913 | 1,0913 | - |
| 03. Juli 2023 | 1,0908 | 1,0931 | 1,0872 | 1,0908 | 1,0908 | - |
| 30. Juni 2023 | 1,0868 | 1,0934 | 1,0836 | 1,0868 | 1,0868 | - |
| 29. Juni 2023 | 1,0916 | 1,0941 | 1,0862 | 1,0916 | 1,0916 | - |
| 28. Juni 2023 | 1,0957 | 1,0963 | 1,0900 | 1,0957 | 1,0957 | - |
| 27. Juni 2023 | 1,0910 | 1,0976 | 1,0903 | 1,0910 | 1,0910 | - |
| 26. Juni 2023 | 1,0907 | 1,0922 | 1,0888 | 1,0907 | 1,0907 | - |
| 23. Juni 2023 | 1,0959 | 1,0959 | 1,0845 | 1,0959 | 1,0959 | - |
| 22. Juni 2023 | 1,0993 | 1,1011 | 1,0951 | 1,0993 | 1,0993 | - |
| 21. Juni 2023 | 1,0920 | 1,0961 | 1,0907 | 1,0920 | 1,0920 | - |
| 20. Juni 2023 | 1,0924 | 1,0945 | 1,0895 | 1,0924 | 1,0924 | - |
| 19. Juni 2023 | 1,0942 | 1,0949 | 1,0911 | 1,0942 | 1,0942 | - |
| 16. Juni 2023 | 1,0946 | 1,0971 | 1,0920 | 1,0946 | 1,0946 | - |
| 15. Juni 2023 | 1,0843 | 1,0939 | 1,0804 | 1,0843 | 1,0843 | - |
| 14. Juni 2023 | 1,0789 | 1,0858 | 1,0776 | 1,0789 | 1,0789 | - |
| 13. Juni 2023 | 1,0763 | 1,0823 | 1,0761 | 1,0763 | 1,0763 | - |
| 12. Juni 2023 | 1,0751 | 1,0790 | 1,0734 | 1,0751 | 1,0751 | - |
| 09. Juni 2023 | 1,0783 | 1,0787 | 1,0748 | 1,0783 | 1,0783 | - |
| 08. Juni 2023 | 1,0707 | 1,0783 | 1,0702 | 1,0707 | 1,0707 | - |
| 07. Juni 2023 | 1,0698 | 1,0740 | 1,0669 | 1,0698 | 1,0698 | - |
| 06. Juni 2023 | 1,0712 | 1,0733 | 1,0667 | 1,0712 | 1,0712 | - |
| 05. Juni 2023 | 1,0699 | 1,0723 | 1,0675 | 1,0699 | 1,0699 | - |
| 02. Juni 2023 | 1,0761 | 1,0779 | 1,0718 | 1,0761 | 1,0761 | - |
| 01. Juni 2023 | 1,0695 | 1,0754 | 1,0664 | 1,0695 | 1,0695 | - |
| 31. Mai 2023 | 1,0733 | 1,0739 | 1,0652 | 1,0733 | 1,0733 | - |
| 30. Mai 2023 | 1,0708 | 1,0746 | 1,0673 | 1,0708 | 1,0708 | - |
| 29. Mai 2023 | 1,0723 | 1,0746 | 1,0706 | 1,0723 | 1,0723 | - |
| 26. Mai 2023 | 1,0724 | 1,0758 | 1,0702 | 1,0724 | 1,0724 | - |
| 25. Mai 2023 | 1,0757 | 1,0754 | 1,0710 | 1,0757 | 1,0757 | - |
| 24. Mai 2023 | 1,0770 | 1,0799 | 1,0750 | 1,0770 | 1,0770 | - |
| 23. Mai 2023 | 1,0811 | 1,0821 | 1,0764 | 1,0811 | 1,0811 | - |
| 22. Mai 2023 | 1,0823 | 1,0831 | 1,0797 | 1,0823 | 1,0823 | - |
| 19. Mai 2023 | 1,0775 | 1,0824 | 1,0761 | 1,0775 | 1,0775 | - |
| 18. Mai 2023 | 1,0838 | 1,0850 | 1,0765 | 1,0838 | 1,0838 | - |
| 17. Mai 2023 | 1,0866 | 1,0875 | 1,0812 | 1,0866 | 1,0866 | - |
| 16. Mai 2023 | 1,0874 | 1,0904 | 1,0857 | 1,0874 | 1,0874 | - |
| 15. Mai 2023 | 1,0853 | 1,0892 | 1,0849 | 1,0853 | 1,0853 | - |
| 12. Mai 2023 | 1,0912 | 1,0935 | 1,0856 | 1,0912 | 1,0912 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
