Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.560,44 +1.524,77 (+2,54%)
EUR/VES (EURVES=X)
CCY - CCY Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 09:39PM BST
Zeitraum:
18. Mai 2023 - 18. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in Download
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Mai 2024 | 39,7087 | 39,7435 | 39,6120 | 39,7139 | 39,7139 | - |
| 17. Mai 2024 | 39,6602 | 39,7378 | 39,6602 | 39,7368 | 39,7368 | - |
| 16. Mai 2024 | 39,7368 | 39,7368 | 39,6772 | 39,5204 | 39,5204 | - |
| 15. Mai 2024 | 39,5204 | 39,7025 | 39,5204 | 39,5201 | 39,5201 | - |
| 14. Mai 2024 | 39,5268 | 39,5268 | 39,5268 | 39,4024 | 39,4024 | - |
| 13. Mai 2024 | 39,3395 | 39,3395 | 39,3395 | 39,2043 | 39,2043 | - |
| 10. Mai 2024 | 39,3395 | 39,3395 | 39,3395 | 39,2043 | 39,2043 | - |
| 09. Mai 2024 | 39,2186 | 39,2186 | 39,1813 | 39,2927 | 39,2927 | - |
| 08. Mai 2024 | 39,3126 | 39,3126 | 39,2927 | 39,2881 | 39,2881 | - |
| 07. Mai 2024 | 39,3126 | 39,3126 | 39,3126 | 39,2881 | 39,2881 | - |
| 06. Mai 2024 | 38,9540 | 39,2125 | 38,9540 | 39,0610 | 39,0610 | - |
| 03. Mai 2024 | 38,9540 | 38,9540 | 38,9540 | 39,0610 | 39,0610 | - |
| 02. Mai 2024 | 38,9540 | 38,9540 | 38,9540 | 39,0005 | 39,0005 | - |
| 01. Mai 2024 | 38,8693 | 38,8693 | 38,8693 | 38,9570 | 38,9570 | - |
| 30. Apr. 2024 | 38,8693 | 38,8693 | 38,8693 | 38,9570 | 38,9570 | - |
| 29. Apr. 2024 | 38,9378 | 38,9378 | 38,9378 | 38,9739 | 38,9739 | - |
| 26. Apr. 2024 | 38,9068 | 38,9739 | 38,9068 | 38,8219 | 38,8219 | - |
| 25. Apr. 2024 | 38,8219 | 38,8219 | 38,8219 | 38,7815 | 38,7815 | - |
| 24. Apr. 2024 | 38,7815 | 38,7815 | 38,7815 | 38,6457 | 38,6457 | - |
| 23. Apr. 2024 | 38,7815 | 38,7815 | 38,7815 | 38,6457 | 38,6457 | - |
| 22. Apr. 2024 | 38,6486 | 38,6486 | 38,5734 | 38,5892 | 38,5892 | - |
| 19. Apr. 2024 | 38,6486 | 38,6486 | 38,6486 | 38,5892 | 38,5892 | - |
| 18. Apr. 2024 | 38,5896 | 38,5896 | 38,5896 | 38,4359 | 38,4359 | - |
| 17. Apr. 2024 | 38,4359 | 38,4359 | 38,4359 | 38,5005 | 38,5005 | - |
| 16. Apr. 2024 | 38,5005 | 38,5005 | 38,5005 | 38,5101 | 38,5101 | - |
| 15. Apr. 2024 | 38,5005 | 38,5005 | 38,5005 | 38,5101 | 38,5101 | - |
| 12. Apr. 2024 | 38,7424 | 38,7424 | 38,7424 | 39,1819 | 39,1819 | - |
| 11. Apr. 2024 | 38,7424 | 38,7424 | 38,7424 | 39,1819 | 39,1819 | - |
| 10. Apr. 2024 | 39,1813 | 39,2233 | 39,1813 | 39,1924 | 39,1924 | - |
| 09. Apr. 2024 | 39,1813 | 39,2233 | 39,1813 | 39,1924 | 39,1924 | - |
| 08. Apr. 2024 | 39,1959 | 39,1959 | 39,1959 | 39,1489 | 39,1489 | - |
| 05. Apr. 2024 | 39,1955 | 39,3138 | 39,1924 | 39,1972 | 39,1972 | - |
| 04. Apr. 2024 | 39,1955 | 39,3138 | 39,1924 | 39,1972 | 39,1972 | - |
| 03. Apr. 2024 | 39,0035 | 39,0035 | 39,0035 | 38,9583 | 38,9583 | - |
| 02. Apr. 2024 | 38,9583 | 38,9583 | 38,9583 | 38,9066 | 38,9066 | - |
| 01. Apr. 2024 | 38,9066 | 38,9066 | 38,9066 | 39,0685 | 39,0685 | - |
| 29. März 2024 | 39,1541 | 39,2767 | 39,1541 | 39,2278 | 39,2278 | - |
| 28. März 2024 | 39,1541 | 39,1541 | 39,1541 | 39,2278 | 39,2278 | - |
| 27. März 2024 | 39,2767 | 39,2767 | 39,1818 | 39,2285 | 39,2285 | - |
| 26. März 2024 | 39,3134 | 39,3134 | 39,3134 | 39,3258 | 39,3258 | - |
| 25. März 2024 | 39,2789 | 39,3027 | 39,2789 | 39,1476 | 39,1476 | - |
| 22. März 2024 | 39,1291 | 39,1291 | 39,1291 | 39,2763 | 39,2763 | - |
| 21. März 2024 | 39,2430 | 39,2763 | 39,2430 | 39,2801 | 39,2801 | - |
| 20. März 2024 | 39,2430 | 39,2430 | 39,2430 | 39,2801 | 39,2801 | - |
| 19. März 2024 | 39,4004 | 39,4004 | 39,3258 | 39,4428 | 39,4428 | - |
| 18. März 2024 | 39,4004 | 39,4004 | 39,4004 | 39,4428 | 39,4428 | - |
| 15. März 2024 | 39,3552 | 39,3965 | 39,3552 | 39,3898 | 39,3898 | - |
| 14. März 2024 | 39,3898 | 39,3898 | 39,3898 | 39,6152 | 39,6152 | - |
| 13. März 2024 | 39,5206 | 39,5206 | 39,5206 | 39,4861 | 39,4861 | - |
| 12. März 2024 | 39,4307 | 39,4307 | 39,4307 | 39,4393 | 39,4393 | - |
| 11. März 2024 | 39,4456 | 39,4456 | 39,4456 | 39,5138 | 39,5138 | - |
| 08. März 2024 | 39,4598 | 39,4598 | 39,4587 | 39,2708 | 39,2708 | - |
| 07. März 2024 | 39,4277 | 39,4277 | 39,4277 | 39,2708 | 39,2708 | - |
| 06. März 2024 | 38,8866 | 38,9960 | 38,8866 | 38,9547 | 38,9547 | - |
| 05. März 2024 | 38,8866 | 38,9960 | 38,8866 | 38,9547 | 38,9547 | - |
| 04. März 2024 | 38,8866 | 38,9960 | 38,8866 | 38,9547 | 38,9547 | - |
| 01. März 2024 | 38,8866 | 38,8866 | 38,8866 | 38,9547 | 38,9547 | - |
| 29. Feb. 2024 | 39,0408 | 39,0415 | 39,0205 | 39,0415 | 39,0415 | - |
| 28. Feb. 2024 | 39,0408 | 39,0415 | 39,0205 | 39,0415 | 39,0415 | - |
| 27. Feb. 2024 | 39,0408 | 39,0408 | 39,0408 | 39,0415 | 39,0415 | - |
| 26. Feb. 2024 | 39,1093 | 39,1093 | 39,1093 | 39,1159 | 39,1159 | - |
| 23. Feb. 2024 | 39,1093 | 39,1093 | 39,1093 | 39,1159 | 39,1159 | - |
| 22. Feb. 2024 | 39,1352 | 39,1352 | 39,0792 | 39,0467 | 39,0467 | - |
| 21. Feb. 2024 | 39,1352 | 39,1352 | 39,1352 | 39,0467 | 39,0467 | - |
| 20. Feb. 2024 | 39,1432 | 39,1432 | 39,1432 | 39,0467 | 39,0467 | - |
| 19. Feb. 2024 | 38,9074 | 39,0467 | 38,9074 | 38,9409 | 38,9409 | - |
| 16. Feb. 2024 | 38,9074 | 38,9409 | 38,9074 | 38,9409 | 38,9409 | - |
| 15. Feb. 2024 | 38,9793 | 38,9793 | 38,9793 | 38,7962 | 38,7962 | - |
| 14. Feb. 2024 | 38,7962 | 38,8601 | 38,7962 | 38,9158 | 38,9158 | - |
| 13. Feb. 2024 | 38,9158 | 38,9158 | 38,9158 | 39,0397 | 39,0397 | - |
| 12. Feb. 2024 | 38,9260 | 38,9260 | 38,9260 | 38,9411 | 38,9411 | - |
| 09. Feb. 2024 | 38,9411 | 38,9871 | 38,9411 | 38,9736 | 38,9736 | - |
| 08. Feb. 2024 | 38,9736 | 38,9736 | 38,9520 | 38,9277 | 38,9277 | - |
| 07. Feb. 2024 | 38,8751 | 38,9285 | 38,8751 | 38,8715 | 38,8715 | - |
| 06. Feb. 2024 | 38,7624 | 38,7624 | 38,7624 | 39,2820 | 39,2820 | - |
| 05. Feb. 2024 | 38,7624 | 38,7624 | 38,7624 | 39,2820 | 39,2820 | - |
| 02. Feb. 2024 | 38,9978 | 38,9978 | 38,9978 | 39,2820 | 39,2820 | - |
| 01. Feb. 2024 | 39,1081 | 39,1081 | 39,0834 | 39,0834 | 39,0834 | - |
| 31. Jan. 2024 | 39,1081 | 39,1081 | 39,1081 | 39,0834 | 39,0834 | - |
| 30. Jan. 2024 | 39,1257 | 39,1257 | 39,1257 | 39,1304 | 39,1304 | - |
| 29. Jan. 2024 | 39,1177 | 39,1421 | 39,1177 | 39,0376 | 39,0376 | - |
| 26. Jan. 2024 | 39,1177 | 39,1421 | 39,1177 | 39,0376 | 39,0376 | - |
| 25. Jan. 2024 | 39,2464 | 39,2464 | 39,0560 | 39,2487 | 39,2487 | - |
| 24. Jan. 2024 | 39,0506 | 39,0612 | 39,0506 | 39,2464 | 39,2464 | - |
| 23. Jan. 2024 | 39,0506 | 39,0506 | 39,0506 | 39,2464 | 39,2464 | - |
| 22. Jan. 2024 | 39,2551 | 39,2551 | 39,2450 | 39,1862 | 39,1862 | - |
| 19. Jan. 2024 | 39,2450 | 39,2450 | 39,1862 | 39,0591 | 39,0591 | - |
| 18. Jan. 2024 | 39,0591 | 39,0591 | 39,0591 | 39,1275 | 39,1275 | - |
| 17. Jan. 2024 | 38,9799 | 38,9799 | 38,9799 | 39,3317 | 39,3317 | - |
| 16. Jan. 2024 | 39,3607 | 39,3607 | 39,3015 | 39,3317 | 39,3317 | - |
| 15. Jan. 2024 | 39,3607 | 39,3607 | 39,3015 | 39,3317 | 39,3317 | - |
| 12. Jan. 2024 | 39,3607 | 39,3607 | 39,3607 | 39,3317 | 39,3317 | - |
| 11. Jan. 2024 | 39,1539 | 39,1539 | 39,1539 | 39,2764 | 39,2764 | - |
| 10. Jan. 2024 | 39,3929 | 39,3929 | 39,2675 | 39,2890 | 39,2890 | - |
| 09. Jan. 2024 | 39,3929 | 39,3929 | 39,2675 | 39,2890 | 39,2890 | - |
| 08. Jan. 2024 | 39,3929 | 39,3929 | 39,3929 | 39,2890 | 39,2890 | - |
| 05. Jan. 2024 | 39,3974 | 39,3974 | 39,3974 | 39,3441 | 39,3441 | - |
| 04. Jan. 2024 | 39,2120 | 39,2120 | 39,0465 | 39,1458 | 39,1458 | - |
| 03. Jan. 2024 | 39,2120 | 39,2120 | 39,2120 | 39,1458 | 39,1458 | - |
| 02. Jan. 2024 | 39,2626 | 39,2626 | 39,2626 | 39,7344 | 39,7344 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
