Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
54.946,01 +1.010,72 (+1,87%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
FTX Token EUR (FTT-EUR)
CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
Ab 09:27PM UTC. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 1,3902 | 1,4684 | 1,3433 | 1,4091 | 1,4091 | 18.429.486 |
| 01. Mai 2024 | 1,3217 | 1,3265 | 1,1900 | 1,2714 | 1,2714 | 10.396.648 |
| 30. Apr. 2024 | 1,3521 | 1,3671 | 1,2914 | 1,3217 | 1,3217 | 8.272.352 |
| 29. Apr. 2024 | 1,3732 | 1,3931 | 1,3465 | 1,3521 | 1,3521 | 7.196.171 |
| 28. Apr. 2024 | 1,4480 | 1,4480 | 1,3269 | 1,3732 | 1,3732 | 11.627.819 |
| 27. Apr. 2024 | 1,3441 | 1,4527 | 1,3166 | 1,4480 | 1,4480 | 18.845.590 |
| 26. Apr. 2024 | 1,3116 | 1,3915 | 1,2666 | 1,3441 | 1,3441 | 13.107.182 |
| 25. Apr. 2024 | 1,3852 | 1,4426 | 1,3015 | 1,3116 | 1,3116 | 12.195.538 |
| 24. Apr. 2024 | 1,4481 | 1,5798 | 1,3802 | 1,3852 | 1,3852 | 17.231.941 |
| 23. Apr. 2024 | 1,3362 | 1,5525 | 1,3225 | 1,4481 | 1,4481 | 27.908.539 |
| 22. Apr. 2024 | 1,3032 | 1,3842 | 1,2634 | 1,3362 | 1,3362 | 13.312.191 |
| 21. Apr. 2024 | 1,1635 | 1,3842 | 1,1618 | 1,3032 | 1,3032 | 27.293.108 |
| 20. Apr. 2024 | 1,1831 | 1,1979 | 1,1175 | 1,1635 | 1,1635 | 11.753.838 |
| 19. Apr. 2024 | 1,1544 | 1,1954 | 1,1320 | 1,1831 | 1,1831 | 9.097.713 |
| 18. Apr. 2024 | 1,2233 | 1,2310 | 1,1160 | 1,1544 | 1,1544 | 11.078.259 |
| 17. Apr. 2024 | 1,1677 | 1,2314 | 1,1411 | 1,2233 | 1,2233 | 13.000.820 |
| 16. Apr. 2024 | 1,2212 | 1,2878 | 1,1408 | 1,1676 | 1,1676 | 16.113.013 |
| 15. Apr. 2024 | 1,1081 | 1,2379 | 1,0844 | 1,2212 | 1,2212 | 22.317.869 |
| 14. Apr. 2024 | 1,3006 | 1,3377 | 1,0021 | 1,1081 | 1,1081 | 23.270.708 |
| 13. Apr. 2024 | 1,6520 | 1,6612 | 1,2404 | 1,3006 | 1,3006 | 29.657.926 |
| 12. Apr. 2024 | 1,4847 | 1,7233 | 1,4491 | 1,6520 | 1,6520 | 34.377.044 |
| 11. Apr. 2024 | 1,5217 | 1,5393 | 1,4219 | 1,4847 | 1,4847 | 12.191.522 |
| 10. Apr. 2024 | 1,5988 | 1,6080 | 1,5067 | 1,5217 | 1,5217 | 12.287.413 |
| 09. Apr. 2024 | 1,5851 | 1,6171 | 1,5590 | 1,5988 | 1,5988 | 11.644.852 |
| 08. Apr. 2024 | 1,5620 | 1,6036 | 1,5583 | 1,5851 | 1,5851 | 9.704.017 |
| 07. Apr. 2024 | 1,5406 | 1,5791 | 1,5338 | 1,5620 | 1,5620 | 8.468.579 |
| 06. Apr. 2024 | 1,5968 | 1,5970 | 1,4876 | 1,5406 | 1,5406 | 14.759.944 |
| 05. Apr. 2024 | 1,5770 | 1,6326 | 1,5454 | 1,5967 | 1,5967 | 11.912.238 |
| 04. Apr. 2024 | 1,5987 | 1,6587 | 1,5519 | 1,5770 | 1,5770 | 13.703.874 |
| 03. Apr. 2024 | 1,7048 | 1,7175 | 1,5604 | 1,5986 | 1,5986 | 23.148.631 |
| 02. Apr. 2024 | 1,7721 | 1,7753 | 1,6676 | 1,7048 | 1,7048 | 17.408.456 |
| 01. Apr. 2024 | 1,7977 | 1,8184 | 1,7561 | 1,7721 | 1,7721 | 17.325.187 |
| 31. März 2024 | 1,7635 | 1,8399 | 1,7422 | 1,7977 | 1,7977 | 22.623.490 |
| 30. März 2024 | 1,7879 | 1,8339 | 1,7341 | 1,7635 | 1,7635 | 24.203.916 |
| 29. März 2024 | 1,9222 | 2,1858 | 1,7844 | 1,7879 | 1,7879 | 64.504.911 |
| 28. März 2024 | 1,9699 | 2,0540 | 1,8949 | 1,9222 | 1,9222 | 21.398.915 |
| 27. März 2024 | 2,0082 | 2,1039 | 1,9508 | 1,9699 | 1,9699 | 22.274.476 |
| 26. März 2024 | 1,9390 | 2,1428 | 1,9150 | 2,0082 | 2,0082 | 40.117.263 |
| 25. März 2024 | 1,9314 | 1,9719 | 1,8489 | 1,9393 | 1,9393 | 29.051.543 |
| 24. März 2024 | 1,7774 | 1,9992 | 1,7540 | 1,9319 | 1,9319 | 36.116.748 |
| 23. März 2024 | 1,8379 | 1,8805 | 1,7141 | 1,7774 | 1,7774 | 29.571.368 |
| 22. März 2024 | 1,7305 | 1,9119 | 1,6799 | 1,8379 | 1,8379 | 29.914.993 |
| 21. März 2024 | 1,6286 | 1,7572 | 1,6015 | 1,7304 | 1,7304 | 25.557.867 |
| 20. März 2024 | 1,7948 | 1,8015 | 1,5734 | 1,6286 | 1,6286 | 25.495.977 |
| 19. März 2024 | 1,9244 | 1,9245 | 1,7005 | 1,7948 | 1,7948 | 33.855.730 |
| 18. März 2024 | 1,8380 | 1,9631 | 1,6792 | 1,9244 | 1,9244 | 33.376.308 |
| 17. März 2024 | 2,1039 | 2,1841 | 1,8198 | 1,8380 | 1,8380 | 38.900.686 |
| 16. März 2024 | 2,3399 | 2,5024 | 2,0298 | 2,1039 | 2,1039 | 54.490.102 |
| 15. März 2024 | 2,2064 | 2,4651 | 2,1590 | 2,3399 | 2,3399 | 59.748.637 |
| 14. März 2024 | 2,1637 | 2,2864 | 2,1495 | 2,2064 | 2,2064 | 28.135.696 |
| 13. März 2024 | 2,0750 | 2,3149 | 2,0331 | 2,1637 | 2,1637 | 48.965.811 |
| 12. März 2024 | 2,1095 | 2,1385 | 2,0137 | 2,0750 | 2,0750 | 32.504.293 |
| 11. März 2024 | 2,2477 | 2,2668 | 2,0656 | 2,1096 | 2,1096 | 24.413.394 |
| 10. März 2024 | 2,2124 | 2,3426 | 2,1951 | 2,2477 | 2,2477 | 27.173.423 |
| 09. März 2024 | 2,3052 | 2,3407 | 2,1271 | 2,2124 | 2,2124 | 29.266.605 |
| 08. März 2024 | 2,3288 | 2,4973 | 2,1987 | 2,3053 | 2,3053 | 51.634.443 |
| 07. März 2024 | 2,3010 | 2,6817 | 2,1069 | 2,3288 | 2,3288 | 96.240.292 |
| 06. März 2024 | 1,9450 | 2,5277 | 1,9032 | 2,3017 | 2,3017 | 125.676.767 |
| 05. März 2024 | 2,0977 | 2,0977 | 1,8533 | 1,9448 | 1,9448 | 34.670.490 |
| 04. März 2024 | 2,1283 | 2,2226 | 1,9354 | 2,1035 | 2,1035 | 47.658.612 |
| 03. März 2024 | 1,7471 | 2,2713 | 1,7267 | 2,1265 | 2,1265 | 109.322.137 |
| 02. März 2024 | 1,6690 | 1,8050 | 1,6304 | 1,7471 | 1,7471 | 28.882.508 |
| 01. März 2024 | 1,5723 | 1,8728 | 1,5712 | 1,6689 | 1,6689 | 65.146.621 |
| 29. Feb. 2024 | 1,5952 | 1,6300 | 1,5339 | 1,5720 | 1,5720 | 27.454.896 |
| 28. Feb. 2024 | 1,6438 | 1,6544 | 1,5867 | 1,5952 | 1,5952 | 22.679.915 |
| 27. Feb. 2024 | 1,6735 | 1,6778 | 1,6023 | 1,6442 | 1,6442 | 14.298.015 |
| 26. Feb. 2024 | 1,6273 | 1,6753 | 1,5910 | 1,6738 | 1,6738 | 14.921.975 |
| 25. Feb. 2024 | 1,5775 | 1,6461 | 1,5734 | 1,6273 | 1,6273 | 11.068.922 |
| 24. Feb. 2024 | 1,6021 | 1,6164 | 1,5727 | 1,5775 | 1,5775 | 11.393.183 |
| 23. Feb. 2024 | 1,5946 | 1,6978 | 1,5854 | 1,6022 | 1,6022 | 20.839.022 |
| 22. Feb. 2024 | 1,6133 | 1,6242 | 1,5469 | 1,5954 | 1,5954 | 14.918.737 |
| 21. Feb. 2024 | 1,6906 | 1,6915 | 1,5551 | 1,6133 | 1,6133 | 17.987.140 |
| 20. Feb. 2024 | 1,7081 | 1,7233 | 1,6760 | 1,6906 | 1,6906 | 15.675.200 |
| 19. Feb. 2024 | 1,6803 | 1,7278 | 1,6740 | 1,7081 | 1,7081 | 11.616.983 |
| 18. Feb. 2024 | 1,6921 | 1,7556 | 1,6606 | 1,6804 | 1,6804 | 13.925.309 |
| 17. Feb. 2024 | 1,7231 | 1,7957 | 1,6717 | 1,6928 | 1,6928 | 19.887.351 |
| 16. Feb. 2024 | 1,6779 | 1,8306 | 1,6637 | 1,7230 | 1,7230 | 36.979.678 |
| 15. Feb. 2024 | 1,6764 | 1,7140 | 1,6458 | 1,6778 | 1,6778 | 14.923.693 |
| 14. Feb. 2024 | 1,6800 | 1,7001 | 1,6253 | 1,6770 | 1,6770 | 17.208.979 |
| 13. Feb. 2024 | 1,7116 | 1,7420 | 1,6256 | 1,6798 | 1,6798 | 31.050.437 |
| 12. Feb. 2024 | 1,7683 | 1,9291 | 1,6959 | 1,7113 | 1,7113 | 71.948.845 |
| 11. Feb. 2024 | 1,4946 | 1,9737 | 1,4856 | 1,7713 | 1,7713 | 81.290.387 |
| 10. Feb. 2024 | 1,4704 | 1,5003 | 1,4673 | 1,4949 | 1,4949 | 13.305.106 |
| 09. Feb. 2024 | 1,5222 | 1,5386 | 1,4642 | 1,4705 | 1,4705 | 16.693.214 |
| 08. Feb. 2024 | 1,4903 | 1,5420 | 1,4657 | 1,5221 | 1,5221 | 18.190.526 |
| 07. Feb. 2024 | 1,6110 | 1,6128 | 1,4563 | 1,4897 | 1,4897 | 23.196.107 |
| 06. Feb. 2024 | 1,5933 | 1,7092 | 1,5859 | 1,6108 | 1,6108 | 20.542.464 |
| 05. Feb. 2024 | 1,6539 | 1,6718 | 1,5783 | 1,5939 | 1,5939 | 18.656.748 |
| 04. Feb. 2024 | 1,7228 | 1,7862 | 1,6354 | 1,6533 | 1,6533 | 21.419.496 |
| 03. Feb. 2024 | 1,7540 | 1,9347 | 1,6517 | 1,7233 | 1,7233 | 35.292.370 |
| 02. Feb. 2024 | 2,1163 | 2,1310 | 1,4391 | 1,7546 | 1,7546 | 109.313.407 |
| 01. Feb. 2024 | 2,4836 | 2,7782 | 2,0220 | 2,1170 | 2,1170 | 112.301.842 |
| 31. Jan. 2024 | 2,5543 | 2,5810 | 2,4816 | 2,4836 | 2,4836 | 13.163.982 |
| 30. Jan. 2024 | 2,5093 | 2,5941 | 2,4682 | 2,5543 | 2,5543 | 15.853.622 |
| 29. Jan. 2024 | 2,5419 | 2,6201 | 2,4857 | 2,5094 | 2,5094 | 15.605.510 |
| 28. Jan. 2024 | 2,4787 | 2,6585 | 2,4542 | 2,5421 | 2,5421 | 22.407.857 |
| 27. Jan. 2024 | 2,3897 | 2,5031 | 2,3754 | 2,4787 | 2,4787 | 16.391.039 |
| 26. Jan. 2024 | 2,4612 | 2,5234 | 2,3488 | 2,3888 | 2,3888 | 18.249.488 |
| 25. Jan. 2024 | 2,4438 | 2,5190 | 2,4061 | 2,4608 | 2,4608 | 17.199.324 |
| 24. Jan. 2024 | 2,5049 | 2,6547 | 2,3521 | 2,4430 | 2,4430 | 48.110.060 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
