Deutsche Märkte öffnen in 2 Stunden 44 Minuten
Nikkei 225
36.581,76 -251,54 (-0,68%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Bitcoin EUR
52.671,53 -1.561,25 (-2,88%) XRP EUR
0,51 -0,02 (-3,40%) Nasdaq Compositive
17.683,98 +114,28 (+0,65%) S&P 500
5.626,02 +30,26 (+0,54%)
EUR/USD (EURUSD=X)
CCY - CCY Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 05:15AM BST. Markt geöffnet.
Zeitraum:
16. Sept. 2023 - 16. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 16. Sept. 2024 | 1,1079 | 1,1109 | 1,1078 | 1,1107 | 1,1107 | - |
| 13. Sept. 2024 | 1,1078 | 1,1102 | 1,1074 | 1,1078 | 1,1078 | - |
| 12. Sept. 2024 | 1,1011 | 1,1048 | 1,1007 | 1,1011 | 1,1011 | - |
| 11. Sept. 2024 | 1,1021 | 1,1055 | 1,1003 | 1,1021 | 1,1021 | - |
| 10. Sept. 2024 | 1,1038 | 1,1050 | 1,1016 | 1,1038 | 1,1038 | - |
| 09. Sept. 2024 | 1,1087 | 1,1091 | 1,1035 | 1,1087 | 1,1087 | - |
| 06. Sept. 2024 | 1,1111 | 1,1150 | 1,1067 | 1,1111 | 1,1111 | - |
| 05. Sept. 2024 | 1,1080 | 1,1121 | 1,1075 | 1,1080 | 1,1080 | - |
| 04. Sept. 2024 | 1,1049 | 1,1094 | 1,1041 | 1,1049 | 1,1049 | - |
| 03. Sept. 2024 | 1,1067 | 1,1071 | 1,1034 | 1,1067 | 1,1067 | - |
| 02. Sept. 2024 | 1,1045 | 1,1078 | 1,1043 | 1,1045 | 1,1045 | - |
| 30. Aug. 2024 | 1,1080 | 1,1096 | 1,1054 | 1,1080 | 1,1080 | - |
| 29. Aug. 2024 | 1,1125 | 1,1140 | 1,1056 | 1,1125 | 1,1125 | - |
| 28. Aug. 2024 | 1,1178 | 1,1182 | 1,1105 | 1,1178 | 1,1178 | - |
| 27. Aug. 2024 | 1,1165 | 1,1180 | 1,1151 | 1,1165 | 1,1165 | - |
| 26. Aug. 2024 | 1,1188 | 1,1201 | 1,1153 | 1,1188 | 1,1188 | - |
| 23. Aug. 2024 | 1,1117 | 1,1196 | 1,1107 | 1,1117 | 1,1117 | - |
| 22. Aug. 2024 | 1,1155 | 1,1157 | 1,1099 | 1,1155 | 1,1155 | - |
| 21. Aug. 2024 | 1,1128 | 1,1148 | 1,1106 | 1,1128 | 1,1128 | - |
| 20. Aug. 2024 | 1,1086 | 1,1117 | 1,1072 | 1,1086 | 1,1086 | - |
| 19. Aug. 2024 | 1,1025 | 1,1073 | 1,1024 | 1,1025 | 1,1025 | - |
| 16. Aug. 2024 | 1,0973 | 1,1004 | 1,0974 | 1,0973 | 1,0973 | - |
| 15. Aug. 2024 | 1,1013 | 1,1017 | 1,0951 | 1,1013 | 1,1013 | - |
| 14. Aug. 2024 | 1,0997 | 1,1049 | 1,0988 | 1,0997 | 1,0997 | - |
| 13. Aug. 2024 | 1,0936 | 1,0963 | 1,0916 | 1,0936 | 1,0936 | - |
| 12. Aug. 2024 | 1,0914 | 1,0940 | 1,0913 | 1,0914 | 1,0914 | - |
| 09. Aug. 2024 | 1,0916 | 1,0931 | 1,0910 | 1,0916 | 1,0916 | - |
| 08. Aug. 2024 | 1,0928 | 1,0947 | 1,0882 | 1,0928 | 1,0928 | - |
| 07. Aug. 2024 | 1,0926 | 1,0936 | 1,0907 | 1,0926 | 1,0926 | - |
| 06. Aug. 2024 | 1,0951 | 1,0963 | 1,0905 | 1,0951 | 1,0951 | - |
| 05. Aug. 2024 | 1,0911 | 1,1007 | 1,0894 | 1,0911 | 1,0911 | - |
| 02. Aug. 2024 | 1,0788 | 1,0926 | 1,0783 | 1,0788 | 1,0788 | - |
| 01. Aug. 2024 | 1,0824 | 1,0838 | 1,0778 | 1,0824 | 1,0824 | - |
| 31. Juli 2024 | 1,0816 | 1,0852 | 1,0809 | 1,0816 | 1,0816 | - |
| 30. Juli 2024 | 1,0819 | 1,0838 | 1,0800 | 1,0819 | 1,0819 | - |
| 29. Juli 2024 | 1,0854 | 1,0872 | 1,0803 | 1,0854 | 1,0854 | - |
| 26. Juli 2024 | 1,0851 | 1,0869 | 1,0843 | 1,0851 | 1,0851 | - |
| 25. Juli 2024 | 1,0840 | 1,0864 | 1,0829 | 1,0840 | 1,0840 | - |
| 24. Juli 2024 | 1,0851 | 1,0866 | 1,0827 | 1,0851 | 1,0851 | - |
| 23. Juli 2024 | 1,0890 | 1,0900 | 1,0844 | 1,0890 | 1,0890 | - |
| 22. Juli 2024 | 1,0899 | 1,0902 | 1,0874 | 1,0899 | 1,0899 | - |
| 19. Juli 2024 | 1,0902 | 1,0902 | 1,0877 | 1,0902 | 1,0902 | - |
| 18. Juli 2024 | 1,0940 | 1,0942 | 1,0905 | 1,0940 | 1,0940 | - |
| 17. Juli 2024 | 1,0903 | 1,0947 | 1,0896 | 1,0903 | 1,0903 | - |
| 16. Juli 2024 | 1,0902 | 1,0906 | 1,0872 | 1,0902 | 1,0902 | - |
| 15. Juli 2024 | 1,0886 | 1,0922 | 1,0884 | 1,0886 | 1,0886 | - |
| 12. Juli 2024 | 1,0873 | 1,0911 | 1,0863 | 1,0873 | 1,0873 | - |
| 11. Juli 2024 | 1,0833 | 1,0898 | 1,0833 | 1,0833 | 1,0833 | - |
| 10. Juli 2024 | 1,0815 | 1,0829 | 1,0812 | 1,0815 | 1,0815 | - |
| 09. Juli 2024 | 1,0831 | 1,0834 | 1,0806 | 1,0831 | 1,0831 | - |
| 08. Juli 2024 | 1,0826 | 1,0847 | 1,0815 | 1,0826 | 1,0826 | - |
| 05. Juli 2024 | 1,0811 | 1,0838 | 1,0811 | 1,0811 | 1,0811 | - |
| 04. Juli 2024 | 1,0793 | 1,0817 | 1,0784 | 1,0793 | 1,0793 | - |
| 03. Juli 2024 | 1,0748 | 1,0816 | 1,0737 | 1,0748 | 1,0748 | - |
| 02. Juli 2024 | 1,0737 | 1,0746 | 1,0711 | 1,0737 | 1,0737 | - |
| 01. Juli 2024 | 1,0735 | 1,0778 | 1,0721 | 1,0735 | 1,0735 | - |
| 28. Juni 2024 | 1,0708 | 1,0721 | 1,0686 | 1,0708 | 1,0708 | - |
| 27. Juni 2024 | 1,0680 | 1,0726 | 1,0678 | 1,0680 | 1,0680 | - |
| 26. Juni 2024 | 1,0710 | 1,0720 | 1,0668 | 1,0710 | 1,0710 | - |
| 25. Juni 2024 | 1,0733 | 1,0746 | 1,0692 | 1,0733 | 1,0733 | - |
| 24. Juni 2024 | 1,0688 | 1,0747 | 1,0684 | 1,0688 | 1,0688 | - |
| 21. Juni 2024 | 1,0706 | 1,0723 | 1,0672 | 1,0706 | 1,0706 | - |
| 20. Juni 2024 | 1,0752 | 1,0750 | 1,0708 | 1,0752 | 1,0752 | - |
| 19. Juni 2024 | 1,0742 | 1,0753 | 1,0726 | 1,0742 | 1,0742 | - |
| 18. Juni 2024 | 1,0741 | 1,0761 | 1,0711 | 1,0741 | 1,0741 | - |
| 17. Juni 2024 | 1,0702 | 1,0726 | 1,0688 | 1,0702 | 1,0702 | - |
| 14. Juni 2024 | 1,0739 | 1,0746 | 1,0668 | 1,0739 | 1,0739 | - |
| 13. Juni 2024 | 1,0813 | 1,0818 | 1,0754 | 1,0813 | 1,0813 | - |
| 12. Juni 2024 | 1,0740 | 1,0852 | 1,0735 | 1,0740 | 1,0740 | - |
| 11. Juni 2024 | 1,0764 | 1,0774 | 1,0721 | 1,0764 | 1,0764 | - |
| 10. Juni 2024 | 1,0779 | 1,0783 | 1,0734 | 1,0779 | 1,0779 | - |
| 07. Juni 2024 | 1,0894 | 1,0902 | 1,0805 | 1,0894 | 1,0894 | - |
| 06. Juni 2024 | 1,0875 | 1,0899 | 1,0864 | 1,0875 | 1,0875 | - |
| 05. Juni 2024 | 1,0882 | 1,0890 | 1,0861 | 1,0882 | 1,0882 | - |
| 04. Juni 2024 | 1,0907 | 1,0918 | 1,0861 | 1,0907 | 1,0907 | - |
| 03. Juni 2024 | 1,0853 | 1,0891 | 1,0828 | 1,0853 | 1,0853 | - |
| 31. Mai 2024 | 1,0835 | 1,0883 | 1,0812 | 1,0835 | 1,0835 | - |
| 30. Mai 2024 | 1,0802 | 1,0846 | 1,0789 | 1,0802 | 1,0802 | - |
| 29. Mai 2024 | 1,0852 | 1,0859 | 1,0810 | 1,0852 | 1,0852 | - |
| 28. Mai 2024 | 1,0862 | 1,0889 | 1,0859 | 1,0862 | 1,0862 | - |
| 27. Mai 2024 | 1,0848 | 1,0867 | 1,0842 | 1,0848 | 1,0848 | - |
| 24. Mai 2024 | 1,0813 | 1,0857 | 1,0806 | 1,0813 | 1,0813 | - |
| 23. Mai 2024 | 1,0825 | 1,0861 | 1,0813 | 1,0825 | 1,0825 | - |
| 22. Mai 2024 | 1,0855 | 1,0865 | 1,0823 | 1,0855 | 1,0855 | - |
| 21. Mai 2024 | 1,0861 | 1,0875 | 1,0846 | 1,0861 | 1,0861 | - |
| 20. Mai 2024 | 1,0875 | 1,0885 | 1,0855 | 1,0875 | 1,0875 | - |
| 17. Mai 2024 | 1,0868 | 1,0879 | 1,0836 | 1,0868 | 1,0868 | - |
| 16. Mai 2024 | 1,0890 | 1,0897 | 1,0855 | 1,0890 | 1,0890 | - |
| 15. Mai 2024 | 1,0815 | 1,0874 | 1,0814 | 1,0815 | 1,0815 | - |
| 14. Mai 2024 | 1,0794 | 1,0828 | 1,0776 | 1,0794 | 1,0794 | - |
| 13. Mai 2024 | 1,0770 | 1,0807 | 1,0766 | 1,0770 | 1,0770 | - |
| 10. Mai 2024 | 1,0785 | 1,0793 | 1,0762 | 1,0785 | 1,0785 | - |
| 09. Mai 2024 | 1,0747 | 1,0783 | 1,0725 | 1,0747 | 1,0747 | - |
| 08. Mai 2024 | 1,0750 | 1,0758 | 1,0736 | 1,0750 | 1,0750 | - |
| 07. Mai 2024 | 1,0768 | 1,0790 | 1,0756 | 1,0768 | 1,0768 | - |
| 06. Mai 2024 | 1,0758 | 1,0792 | 1,0756 | 1,0758 | 1,0758 | - |
| 03. Mai 2024 | 1,0733 | 1,0809 | 1,0725 | 1,0733 | 1,0733 | - |
| 02. Mai 2024 | 1,0722 | 1,0731 | 1,0676 | 1,0722 | 1,0722 | - |
| 01. Mai 2024 | 1,0667 | 1,0689 | 1,0650 | 1,0667 | 1,0667 | - |
| 30. Apr. 2024 | 1,0716 | 1,0737 | 1,0684 | 1,0716 | 1,0716 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
