Deutsche Märkte öffnen in 5 Stunden 32 Minuten
Nikkei 225
27.391,55 +28,80 (+0,11%) Dow Jones 30
33.949,41 +205,57 (+0,61%) BTC-EUR
20.919,64 -565,49 (-2,63%) CMC Crypto 200
515,91 -11,27 (-2,14%) Nasdaq Compositive
11.512,41 +199,06 (+1,76%) S&P 500
4.060,43 +44,21 (+1,10%)
Tattooed Chef Inc (F7M.BE)
Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 09:45PM CET
Zeitraum:
27. Jan. 2022 - 27. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Jan. 2023 | 1,2386 | 1,2622 | 1,1928 | 1,2444 | 1,2444 | 1.000 |
| 25. Jan. 2023 | 1,1884 | 1,2328 | 1,1866 | 1,2328 | 1,2328 | - |
| 24. Jan. 2023 | 1,2126 | 1,2654 | 1,2116 | 1,2178 | 1,2178 | - |
| 23. Jan. 2023 | 1,2016 | 1,2198 | 1,2010 | 1,2106 | 1,2106 | - |
| 20. Jan. 2023 | 1,2112 | 1,2450 | 1,1702 | 1,2116 | 1,2116 | - |
| 19. Jan. 2023 | 1,2568 | 1,2568 | 1,1634 | 1,2048 | 1,2048 | - |
| 18. Jan. 2023 | 1,3898 | 1,3986 | 1,2560 | 1,2560 | 1,2560 | - |
| 17. Jan. 2023 | 1,3786 | 1,4298 | 1,2978 | 1,4138 | 1,4138 | - |
| 16. Jan. 2023 | 1,3778 | 1,3810 | 1,3766 | 1,3792 | 1,3792 | - |
| 13. Jan. 2023 | 1,2672 | 1,4590 | 1,2664 | 1,3342 | 1,3342 | - |
| 12. Jan. 2023 | 1,3460 | 1,3510 | 1,2264 | 1,2492 | 1,2492 | - |
| 11. Jan. 2023 | 1,3110 | 1,3340 | 1,2990 | 1,3340 | 1,3340 | - |
| 10. Jan. 2023 | 1,3310 | 1,3452 | 1,2994 | 1,3002 | 1,3002 | - |
| 09. Jan. 2023 | 1,3120 | 1,3636 | 1,3102 | 1,3550 | 1,3550 | - |
| 06. Jan. 2023 | 1,3264 | 1,3386 | 1,2564 | 1,3386 | 1,3386 | - |
| 05. Jan. 2023 | 1,4776 | 1,5444 | 1,3140 | 1,3256 | 1,3256 | - |
| 04. Jan. 2023 | 1,3298 | 1,4950 | 1,3252 | 1,4950 | 1,4950 | - |
| 03. Jan. 2023 | 1,1574 | 1,3218 | 1,1574 | 1,3218 | 1,3218 | - |
| 02. Jan. 2023 | 1,1390 | 1,1570 | 1,1388 | 1,1552 | 1,1552 | - |
| 30. Dez. 2022 | 1,1054 | 1,1054 | 1,1010 | 1,1010 | 1,1010 | - |
| 29. Dez. 2022 | 1,0268 | 1,1014 | 1,0254 | 1,1014 | 1,1014 | - |
| 28. Dez. 2022 | 1,0070 | 1,0784 | 1,0070 | 1,0414 | 1,0414 | - |
| 27. Dez. 2022 | 1,0784 | 1,0966 | 1,0102 | 1,0102 | 1,0102 | - |
| 23. Dez. 2022 | 1,1036 | 1,1074 | 1,0790 | 1,0790 | 1,0790 | - |
| 22. Dez. 2022 | 1,1756 | 1,1766 | 1,0994 | 1,1090 | 1,1090 | - |
| 21. Dez. 2022 | 1,1454 | 1,2204 | 1,1408 | 1,2202 | 1,2202 | - |
| 20. Dez. 2022 | 1,1846 | 1,1888 | 1,1436 | 1,1624 | 1,1624 | - |
| 19. Dez. 2022 | 1,2342 | 1,2616 | 1,1734 | 1,1928 | 1,1928 | - |
| 16. Dez. 2022 | 1,2206 | 1,2878 | 1,1918 | 1,2878 | 1,2878 | - |
| 15. Dez. 2022 | 1,1446 | 1,2190 | 1,0976 | 1,2190 | 1,2190 | - |
| 14. Dez. 2022 | 1,1778 | 1,1878 | 1,1234 | 1,1468 | 1,1468 | - |
| 13. Dez. 2022 | 1,1860 | 1,2286 | 1,1852 | 1,2178 | 1,2178 | - |
| 12. Dez. 2022 | 1,1884 | 1,1934 | 1,1516 | 1,1818 | 1,1818 | - |
| 09. Dez. 2022 | 1,1844 | 1,2028 | 1,1626 | 1,1814 | 1,1814 | - |
| 08. Dez. 2022 | 1,2182 | 1,2204 | 1,1638 | 1,1886 | 1,1886 | - |
| 07. Dez. 2022 | 1,2640 | 1,2640 | 1,2032 | 1,2138 | 1,2138 | - |
| 06. Dez. 2022 | 1,3742 | 1,3742 | 1,2442 | 1,2564 | 1,2564 | - |
| 05. Dez. 2022 | 1,4282 | 1,4288 | 1,3574 | 1,3684 | 1,3684 | - |
| 02. Dez. 2022 | 1,3378 | 1,4190 | 1,2932 | 1,4190 | 1,4190 | - |
| 01. Dez. 2022 | 1,4466 | 1,4512 | 1,3254 | 1,3254 | 1,3254 | - |
| 30. Nov. 2022 | 1,4110 | 1,4382 | 1,3470 | 1,4158 | 1,4158 | - |
| 29. Nov. 2022 | 1,4266 | 1,4724 | 1,3894 | 1,3894 | 1,3894 | - |
| 28. Nov. 2022 | 1,5776 | 1,5778 | 1,4364 | 1,4364 | 1,4364 | - |
| 25. Nov. 2022 | 1,5882 | 1,6632 | 1,5330 | 1,5702 | 1,5702 | - |
| 24. Nov. 2022 | 1,5844 | 1,5914 | 1,5844 | 1,5892 | 1,5892 | - |
| 23. Nov. 2022 | 1,6810 | 1,7000 | 1,5724 | 1,5724 | 1,5724 | - |
| 22. Nov. 2022 | 1,8616 | 1,8624 | 1,6454 | 1,6454 | 1,6454 | - |
| 21. Nov. 2022 | 2,1990 | 2,2080 | 1,8610 | 1,8610 | 1,8610 | - |
| 18. Nov. 2022 | 2,2210 | 2,3015 | 2,1935 | 2,1935 | 2,1935 | - |
| 17. Nov. 2022 | 2,6275 | 2,6360 | 2,1930 | 2,3015 | 2,3015 | - |
| 16. Nov. 2022 | 2,8300 | 2,8335 | 2,5905 | 2,6195 | 2,6195 | - |
| 15. Nov. 2022 | 3,3015 | 3,4100 | 3,2270 | 3,2270 | 3,2270 | - |
| 14. Nov. 2022 | 3,6415 | 3,6530 | 3,2990 | 3,3025 | 3,3025 | - |
| 11. Nov. 2022 | 3,4000 | 3,6765 | 3,3750 | 3,6355 | 3,6355 | - |
| 10. Nov. 2022 | 4,1320 | 4,3710 | 4,1320 | 4,3130 | 4,3130 | 1.000 |
| 09. Nov. 2022 | 4,3725 | 4,3815 | 4,0915 | 4,0915 | 4,0915 | - |
| 08. Nov. 2022 | 4,3685 | 4,5070 | 4,3175 | 4,3810 | 4,3810 | - |
| 07. Nov. 2022 | 4,4260 | 4,4380 | 4,3315 | 4,3545 | 4,3545 | - |
| 04. Nov. 2022 | 4,4740 | 4,4855 | 4,3245 | 4,4040 | 4,4040 | - |
| 03. Nov. 2022 | 4,4800 | 4,5790 | 4,4735 | 4,4735 | 4,4735 | - |
| 02. Nov. 2022 | 4,7170 | 4,7170 | 4,5870 | 4,5995 | 4,5995 | - |
| 01. Nov. 2022 | 4,7995 | 4,8270 | 4,7130 | 4,7130 | 4,7130 | - |
| 31. Okt. 2022 | 4,7310 | 4,8745 | 4,6675 | 4,8015 | 4,8015 | - |
| 28. Okt. 2022 | 4,4495 | 4,7680 | 4,3695 | 4,7325 | 4,7325 | - |
| 27. Okt. 2022 | 4,5390 | 4,7180 | 4,4780 | 4,5985 | 4,5985 | - |
| 26. Okt. 2022 | 4,2715 | 4,5990 | 4,2590 | 4,5990 | 4,5990 | - |
| 25. Okt. 2022 | 4,1285 | 4,3080 | 4,1030 | 4,2895 | 4,2895 | - |
| 24. Okt. 2022 | 4,3740 | 4,3855 | 4,0265 | 4,0865 | 4,0865 | - |
| 21. Okt. 2022 | 4,2930 | 4,3690 | 4,2370 | 4,3550 | 4,3550 | - |
| 20. Okt. 2022 | 4,3650 | 4,3840 | 4,2800 | 4,2800 | 4,2800 | - |
| 19. Okt. 2022 | 4,5005 | 4,5110 | 4,3350 | 4,3350 | 4,3350 | - |
| 18. Okt. 2022 | 4,6440 | 4,7225 | 4,5010 | 4,5010 | 4,5010 | - |
| 17. Okt. 2022 | 4,6255 | 4,7445 | 4,5280 | 4,5280 | 4,5280 | - |
| 14. Okt. 2022 | 4,7475 | 4,8305 | 4,6270 | 4,6270 | 4,6270 | - |
| 13. Okt. 2022 | 4,5500 | 4,8265 | 4,2615 | 4,7195 | 4,7195 | - |
| 12. Okt. 2022 | 4,6100 | 4,6760 | 4,4280 | 4,6415 | 4,6415 | - |
| 11. Okt. 2022 | 4,6985 | 4,7125 | 4,5765 | 4,5785 | 4,5785 | - |
| 10. Okt. 2022 | 4,6620 | 4,7715 | 4,3805 | 4,7240 | 4,7240 | - |
| 07. Okt. 2022 | 5,0190 | 5,0530 | 4,6465 | 4,6575 | 4,6575 | - |
| 06. Okt. 2022 | 5,1450 | 5,2510 | 4,9790 | 5,0070 | 5,0070 | - |
| 05. Okt. 2022 | 5,2810 | 5,3010 | 5,0290 | 5,1810 | 5,1810 | - |
| 04. Okt. 2022 | 5,2220 | 5,3970 | 5,2170 | 5,2610 | 5,2610 | - |
| 03. Okt. 2022 | 5,0920 | 5,1560 | 4,9345 | 5,1520 | 5,1520 | - |
| 30. Sept. 2022 | 5,0990 | 5,2080 | 5,0760 | 5,1110 | 5,1110 | - |
| 29. Sept. 2022 | 5,4660 | 5,4660 | 5,0380 | 5,0960 | 5,0960 | - |
| 28. Sept. 2022 | 5,3660 | 5,4840 | 5,3350 | 5,4840 | 5,4840 | - |
| 27. Sept. 2022 | 5,2120 | 5,3400 | 5,2120 | 5,3400 | 5,3400 | - |
| 26. Sept. 2022 | 5,4230 | 5,4770 | 5,1930 | 5,1930 | 5,1930 | - |
| 23. Sept. 2022 | 5,5920 | 5,6550 | 5,3920 | 5,4380 | 5,4380 | - |
| 22. Sept. 2022 | 5,5290 | 5,5870 | 5,4110 | 5,5830 | 5,5830 | - |
| 21. Sept. 2022 | 5,5950 | 5,7500 | 5,5440 | 5,5760 | 5,5760 | - |
| 20. Sept. 2022 | 5,6880 | 5,8150 | 5,5620 | 5,5690 | 5,5690 | - |
| 19. Sept. 2022 | 5,9660 | 5,9660 | 5,6610 | 5,7030 | 5,7030 | - |
| 16. Sept. 2022 | 6,4070 | 6,4590 | 5,9080 | 5,9080 | 5,9080 | - |
| 15. Sept. 2022 | 6,5430 | 6,5560 | 6,4390 | 6,5330 | 6,5330 | - |
| 14. Sept. 2022 | 6,5200 | 6,6130 | 6,4940 | 6,5530 | 6,5530 | - |
| 13. Sept. 2022 | 6,4780 | 6,4830 | 6,2800 | 6,4810 | 6,4810 | - |
| 12. Sept. 2022 | 6,7090 | 6,7150 | 6,4180 | 6,4380 | 6,4380 | - |
| 09. Sept. 2022 | 6,4310 | 6,7820 | 6,4310 | 6,7820 | 6,7820 | - |
| 08. Sept. 2022 | 6,4600 | 6,5020 | 6,3030 | 6,4540 | 6,4540 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
