Deutsche Märkte schließen in 3 Stunden 5 Minuten
DAX
17.942,90 +10,73 (+0,06%) Euro Stoxx 50
4.905,37 -15,85 (-0,32%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.311,30 +0,30 (+0,01%) EUR/USD
1,0704 -0,0014 (-0,13%) Bitcoin EUR
54.844,82 +584,46 (+1,08%)
EUR/VND (EURVND=X)
CCY - CCY Verzögerter Preis. Währung in VND
Zur Watchlist hinzufügen
Ab 01:24PM BST. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in VNDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 27.159,0000 | 27.166,0000 | 27.153,0000 | 27.164,0000 | 27.164,0000 | - |
| 01. Mai 2024 | 26.791,0000 | 26.791,0000 | 26.641,0000 | 26.791,0000 | 26.791,0000 | - |
| 30. Apr. 2024 | 26.764,0000 | 26.791,0000 | 26.764,0000 | 26.764,0000 | 26.764,0000 | - |
| 29. Apr. 2024 | 26.794,0000 | 26.794,0000 | 26.764,0000 | 26.794,0000 | 26.794,0000 | - |
| 26. Apr. 2024 | 26.802,0000 | 26.802,0000 | 26.794,0000 | 26.802,0000 | 26.802,0000 | - |
| 25. Apr. 2024 | 26.770,0000 | 26.802,0000 | 26.770,0000 | 26.770,0000 | 26.770,0000 | - |
| 24. Apr. 2024 | 26.712,0000 | 26.770,0000 | 26.712,0000 | 26.712,0000 | 26.712,0000 | - |
| 23. Apr. 2024 | 26.716,0000 | 26.716,0000 | 26.712,0000 | 26.716,0000 | 26.716,0000 | - |
| 22. Apr. 2024 | 26.692,0000 | 26.716,0000 | 26.692,0000 | 26.692,0000 | 26.692,0000 | - |
| 19. Apr. 2024 | 26.722,0000 | 26.722,0000 | 26.692,0000 | 26.722,0000 | 26.722,0000 | - |
| 18. Apr. 2024 | 26.632,0000 | 26.722,0000 | 26.632,0000 | 26.632,0000 | 26.632,0000 | - |
| 17. Apr. 2024 | 26.475,0000 | 26.632,0000 | 26.475,0000 | 26.475,0000 | 26.475,0000 | - |
| 16. Apr. 2024 | 26.452,0000 | 26.475,0000 | 26.452,0000 | 26.452,0000 | 26.452,0000 | - |
| 15. Apr. 2024 | 26.244,0000 | 26.452,0000 | 26.244,0000 | 26.244,0000 | 26.244,0000 | - |
| 12. Apr. 2024 | 26.414,0000 | 26.414,0000 | 26.244,0000 | 26.414,0000 | 26.414,0000 | - |
| 11. Apr. 2024 | 26.701,0000 | 26.701,0000 | 26.414,0000 | 26.724,0000 | 26.724,0000 | - |
| 10. Apr. 2024 | 26.724,0000 | 26.724,0000 | 26.724,0000 | 26.724,0000 | 26.724,0000 | - |
| 09. Apr. 2024 | 26.640,0000 | 26.724,0000 | 26.640,0000 | 26.640,0000 | 26.640,0000 | - |
| 08. Apr. 2024 | 26.648,0000 | 26.648,0000 | 26.640,0000 | 26.648,0000 | 26.648,0000 | - |
| 05. Apr. 2024 | 26.695,0000 | 26.695,0000 | 26.648,0000 | 26.695,0000 | 26.695,0000 | - |
| 04. Apr. 2024 | 26.550,0000 | 26.695,0000 | 26.550,0000 | 26.550,0000 | 26.550,0000 | - |
| 03. Apr. 2024 | 26.372,0000 | 26.550,0000 | 26.372,0000 | 26.372,0000 | 26.372,0000 | - |
| 02. Apr. 2024 | 26.372,0000 | 26.372,0000 | 26.372,0000 | 26.366,0000 | 26.366,0000 | - |
| 01. Apr. 2024 | 26.366,0000 | 26.366,0000 | 26.366,0000 | 26.366,0000 | 26.366,0000 | - |
| 29. März 2024 | 26.339,0000 | 26.366,0000 | 26.339,0000 | 26.339,0000 | 26.339,0000 | - |
| 28. März 2024 | 26.430,0000 | 26.430,0000 | 26.339,0000 | 26.430,0000 | 26.430,0000 | - |
| 27. März 2024 | 26.503,0000 | 26.503,0000 | 26.430,0000 | 26.503,0000 | 26.503,0000 | - |
| 26. März 2024 | 26.401,0000 | 26.503,0000 | 26.401,0000 | 26.401,0000 | 26.401,0000 | - |
| 25. März 2024 | 26.397,0000 | 26.401,0000 | 26.397,0000 | 26.397,0000 | 26.397,0000 | - |
| 22. März 2024 | 26.645,0000 | 26.645,0000 | 26.397,0000 | 26.645,0000 | 26.645,0000 | - |
| 21. März 2024 | 26.479,0000 | 26.645,0000 | 26.479,0000 | 26.479,0000 | 26.479,0000 | - |
| 20. März 2024 | 26.454,0000 | 26.479,0000 | 26.454,0000 | 26.454,0000 | 26.454,0000 | - |
| 19. März 2024 | 26.556,0000 | 26.556,0000 | 26.454,0000 | 26.556,0000 | 26.556,0000 | - |
| 18. März 2024 | 26.529,0000 | 26.556,0000 | 26.529,0000 | 26.529,0000 | 26.529,0000 | - |
| 15. März 2024 | 26.625,0000 | 26.625,0000 | 26.529,0000 | 26.625,0000 | 26.625,0000 | - |
| 14. März 2024 | 26.605,0000 | 26.625,0000 | 26.605,0000 | 26.605,0000 | 26.605,0000 | - |
| 13. März 2024 | 26.554,0000 | 26.605,0000 | 26.554,0000 | 26.554,0000 | 26.554,0000 | - |
| 12. März 2024 | 26.572,0000 | 26.572,0000 | 26.554,0000 | 26.572,0000 | 26.572,0000 | - |
| 11. März 2024 | 26.559,0000 | 26.572,0000 | 26.559,0000 | 26.559,0000 | 26.559,0000 | - |
| 08. März 2024 | 26.497,0000 | 26.559,0000 | 26.497,0000 | 26.497,0000 | 26.497,0000 | - |
| 07. März 2024 | 26.441,0000 | 26.497,0000 | 26.441,0000 | 26.441,0000 | 26.441,0000 | - |
| 06. März 2024 | 26.402,0000 | 26.441,0000 | 26.402,0000 | 26.402,0000 | 26.402,0000 | - |
| 05. März 2024 | 26.400,0000 | 26.402,0000 | 26.400,0000 | 26.400,0000 | 26.400,0000 | - |
| 04. März 2024 | 26.274,0000 | 26.400,0000 | 26.274,0000 | 26.274,0000 | 26.274,0000 | - |
| 01. März 2024 | 26.307,0000 | 26.307,0000 | 26.274,0000 | 26.307,0000 | 26.307,0000 | - |
| 29. Feb. 2024 | 26.239,0000 | 26.307,0000 | 26.239,0000 | 26.239,0000 | 26.239,0000 | - |
| 28. Feb. 2024 | 26.347,0000 | 26.347,0000 | 26.239,0000 | 26.347,0000 | 26.347,0000 | - |
| 27. Feb. 2024 | 26.372,0000 | 26.372,0000 | 26.347,0000 | 26.372,0000 | 26.372,0000 | - |
| 26. Feb. 2024 | 26.278,0000 | 26.372,0000 | 26.278,0000 | 26.278,0000 | 26.278,0000 | - |
| 23. Feb. 2024 | 26.312,0000 | 26.312,0000 | 26.278,0000 | 26.312,0000 | 26.312,0000 | - |
| 22. Feb. 2024 | 26.095,0000 | 26.312,0000 | 26.095,0000 | 26.095,0000 | 26.095,0000 | - |
| 21. Feb. 2024 | 26.094,0000 | 26.095,0000 | 26.094,0000 | 26.094,0000 | 26.094,0000 | - |
| 20. Feb. 2024 | 26.045,0000 | 26.094,0000 | 26.045,0000 | 26.045,0000 | 26.045,0000 | - |
| 19. Feb. 2024 | 26.039,0000 | 26.045,0000 | 26.039,0000 | 26.039,0000 | 26.039,0000 | - |
| 16. Feb. 2024 | 25.862,0000 | 26.039,0000 | 25.862,0000 | 25.862,0000 | 25.862,0000 | - |
| 15. Feb. 2024 | 25.754,0000 | 25.862,0000 | 25.754,0000 | 25.754,0000 | 25.754,0000 | - |
| 14. Feb. 2024 | 25.926,0000 | 25.926,0000 | 25.754,0000 | 25.926,0000 | 25.926,0000 | - |
| 13. Feb. 2024 | 25.907,0000 | 25.926,0000 | 25.907,0000 | 25.907,0000 | 25.907,0000 | - |
| 12. Feb. 2024 | 25.912,0000 | 25.912,0000 | 25.907,0000 | 25.912,0000 | 25.912,0000 | - |
| 09. Feb. 2024 | 25.893,0000 | 25.912,0000 | 25.893,0000 | 25.893,0000 | 25.893,0000 | - |
| 08. Feb. 2024 | 25.915,0000 | 25.915,0000 | 25.893,0000 | 25.915,0000 | 25.915,0000 | - |
| 07. Feb. 2024 | 25.777,0000 | 25.915,0000 | 25.777,0000 | 25.777,0000 | 25.777,0000 | - |
| 06. Feb. 2024 | 25.823,0000 | 25.823,0000 | 25.777,0000 | 25.823,0000 | 25.823,0000 | - |
| 05. Feb. 2024 | 26.102,0000 | 26.102,0000 | 25.823,0000 | 26.102,0000 | 26.102,0000 | - |
| 02. Feb. 2024 | 25.984,0000 | 26.102,0000 | 25.984,0000 | 25.984,0000 | 25.984,0000 | - |
| 01. Feb. 2024 | 26.074,0000 | 26.074,0000 | 25.984,0000 | 26.074,0000 | 26.074,0000 | - |
| 31. Jan. 2024 | 26.065,0000 | 26.074,0000 | 26.065,0000 | 26.065,0000 | 26.065,0000 | - |
| 30. Jan. 2024 | 26.160,0000 | 26.160,0000 | 26.065,0000 | 26.160,0000 | 26.160,0000 | - |
| 29. Jan. 2024 | 26.357,0000 | 26.357,0000 | 26.160,0000 | 26.357,0000 | 26.357,0000 | - |
| 26. Jan. 2024 | 26.415,0000 | 26.415,0000 | 26.357,0000 | 26.415,0000 | 26.415,0000 | - |
| 25. Jan. 2024 | 26.406,0000 | 26.415,0000 | 26.406,0000 | 26.406,0000 | 26.406,0000 | - |
| 24. Jan. 2024 | 26.304,0000 | 26.406,0000 | 26.304,0000 | 26.304,0000 | 26.304,0000 | - |
| 23. Jan. 2024 | 26.351,0000 | 26.351,0000 | 26.304,0000 | 26.351,0000 | 26.351,0000 | - |
| 22. Jan. 2024 | 26.329,0000 | 26.351,0000 | 26.329,0000 | 26.329,0000 | 26.329,0000 | - |
| 19. Jan. 2024 | 26.343,0000 | 26.343,0000 | 26.329,0000 | 26.343,0000 | 26.343,0000 | - |
| 18. Jan. 2024 | 26.296,0000 | 26.343,0000 | 26.296,0000 | 26.296,0000 | 26.296,0000 | - |
| 17. Jan. 2024 | 26.308,0000 | 26.308,0000 | 26.296,0000 | 26.308,0000 | 26.308,0000 | - |
| 16. Jan. 2024 | 26.395,0000 | 26.395,0000 | 26.308,0000 | 26.395,0000 | 26.395,0000 | - |
| 15. Jan. 2024 | 26.433,0000 | 26.433,0000 | 26.395,0000 | 26.433,0000 | 26.433,0000 | - |
| 12. Jan. 2024 | 26.486,0000 | 26.486,0000 | 26.433,0000 | 26.486,0000 | 26.486,0000 | - |
| 11. Jan. 2024 | 26.330,0000 | 26.486,0000 | 26.330,0000 | 26.330,0000 | 26.330,0000 | - |
| 10. Jan. 2024 | 26.240,0000 | 26.330,0000 | 26.240,0000 | 26.240,0000 | 26.240,0000 | - |
| 09. Jan. 2024 | 26.229,0000 | 26.240,0000 | 26.229,0000 | 26.229,0000 | 26.229,0000 | - |
| 08. Jan. 2024 | 26.209,0000 | 26.229,0000 | 26.209,0000 | 26.209,0000 | 26.209,0000 | - |
| 05. Jan. 2024 | 26.280,0000 | 26.280,0000 | 26.209,0000 | 26.280,0000 | 26.280,0000 | - |
| 04. Jan. 2024 | 26.227,0000 | 26.280,0000 | 26.227,0000 | 26.227,0000 | 26.227,0000 | - |
| 03. Jan. 2024 | 26.294,0000 | 26.294,0000 | 26.227,0000 | 26.294,0000 | 26.294,0000 | - |
| 02. Jan. 2024 | 26.294,0000 | 26.294,0000 | 26.294,0000 | 26.483,0000 | 26.483,0000 | - |
| 01. Jan. 2024 | 26.483,0000 | 26.483,0000 | 26.483,0000 | 26.483,0000 | 26.483,0000 | - |
| 29. Dez. 2023 | 26.566,0000 | 26.566,0000 | 26.483,0000 | 26.566,0000 | 26.566,0000 | - |
| 28. Dez. 2023 | 26.540,0000 | 26.566,0000 | 26.540,0000 | 26.540,0000 | 26.540,0000 | - |
| 27. Dez. 2023 | 26.540,0000 | 26.540,0000 | 26.540,0000 | 26.337,0000 | 26.337,0000 | - |
| 26. Dez. 2023 | 26.337,0000 | 26.337,0000 | 26.337,0000 | 26.337,0000 | 26.337,0000 | - |
| 25. Dez. 2023 | 26.337,0000 | 26.337,0000 | 26.337,0000 | 26.337,0000 | 26.337,0000 | - |
| 22. Dez. 2023 | 26.314,0000 | 26.337,0000 | 26.314,0000 | 26.314,0000 | 26.314,0000 | - |
| 21. Dez. 2023 | 26.227,0000 | 26.314,0000 | 26.227,0000 | 26.227,0000 | 26.227,0000 | - |
| 20. Dez. 2023 | 26.240,0000 | 26.240,0000 | 26.227,0000 | 26.240,0000 | 26.240,0000 | - |
| 19. Dez. 2023 | 26.183,0000 | 26.240,0000 | 26.183,0000 | 26.183,0000 | 26.183,0000 | - |
| 18. Dez. 2023 | 26.226,0000 | 26.226,0000 | 26.183,0000 | 26.226,0000 | 26.226,0000 | - |
| 15. Dez. 2023 | 26.107,0000 | 26.226,0000 | 26.107,0000 | 26.107,0000 | 26.107,0000 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
