Deutsche Märkte schließen in 5 Stunden 14 Minuten
DAX
17.714,16 -123,24 (-0,69%) Euro Stoxx 50
4.914,78 -21,79 (-0,44%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.394,70 -3,30 (-0,14%) EUR/USD
1,0654 +0,0008 (+0,07%) Bitcoin EUR
60.831,11 +3.036,02 (+5,25%)
GrafTech International Ltd (G6G.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:12AM CEST. Markt geöffnet.
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Apr. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 18. Apr. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 17. Apr. 2024 | 1,4800 | 1,4800 | 1,4100 | 1,4100 | 1,4100 | - |
| 16. Apr. 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 15. Apr. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 12. Apr. 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 11. Apr. 2024 | 1,5100 | 1,5900 | 1,5100 | 1,5900 | 1,5900 | - |
| 10. Apr. 2024 | 1,4900 | 1,4900 | 1,4800 | 1,4800 | 1,4800 | - |
| 09. Apr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 08. Apr. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 05. Apr. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 04. Apr. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 03. Apr. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 02. Apr. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 28. März 2024 | 1,1890 | 1,1890 | 1,1890 | 1,1890 | 1,1890 | - |
| 27. März 2024 | 1,1730 | 1,1730 | 1,1730 | 1,1730 | 1,1730 | - |
| 26. März 2024 | 1,1790 | 1,1790 | 1,1790 | 1,1790 | 1,1790 | - |
| 25. März 2024 | 1,3380 | 1,3380 | 1,3380 | 1,3380 | 1,3380 | - |
| 22. März 2024 | 1,4190 | 1,4190 | 1,3290 | 1,3390 | 1,3390 | - |
| 21. März 2024 | 1,3920 | 1,4230 | 1,3920 | 1,4140 | 1,4140 | - |
| 20. März 2024 | 1,4160 | 1,4160 | 1,4160 | 1,4160 | 1,4160 | - |
| 19. März 2024 | 1,4340 | 1,4340 | 1,4340 | 1,4340 | 1,4340 | - |
| 18. März 2024 | 1,5280 | 1,5280 | 1,4410 | 1,4410 | 1,4410 | - |
| 15. März 2024 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | - |
| 14. März 2024 | 1,7640 | 1,7640 | 1,7640 | 1,7640 | 1,7640 | - |
| 13. März 2024 | 1,7100 | 1,7670 | 1,7100 | 1,7670 | 1,7670 | - |
| 12. März 2024 | 1,6460 | 1,7530 | 1,6460 | 1,6980 | 1,6980 | - |
| 11. März 2024 | 1,6410 | 1,6410 | 1,6410 | 1,6410 | 1,6410 | - |
| 08. März 2024 | 1,6380 | 1,6680 | 1,6380 | 1,6500 | 1,6500 | - |
| 07. März 2024 | 1,6150 | 1,6310 | 1,6150 | 1,6310 | 1,6310 | - |
| 06. März 2024 | 1,5780 | 1,6840 | 1,5780 | 1,6840 | 1,6840 | - |
| 05. März 2024 | 1,5290 | 1,5890 | 1,5290 | 1,5620 | 1,5620 | - |
| 04. März 2024 | 1,5580 | 1,5580 | 1,5060 | 1,5340 | 1,5340 | - |
| 01. März 2024 | 1,6460 | 1,6460 | 1,6460 | 1,6460 | 1,6460 | - |
| 29. Feb. 2024 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | - |
| 28. Feb. 2024 | 1,3310 | 1,3310 | 1,3310 | 1,3310 | 1,3310 | - |
| 27. Feb. 2024 | 1,2830 | 1,2830 | 1,2830 | 1,2830 | 1,2830 | - |
| 26. Feb. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 23. Feb. 2024 | 1,1590 | 1,1590 | 1,1590 | 1,1590 | 1,1590 | - |
| 22. Feb. 2024 | 1,2140 | 1,2140 | 1,2140 | 1,2140 | 1,2140 | - |
| 21. Feb. 2024 | 1,2330 | 1,2330 | 1,2330 | 1,2330 | 1,2330 | - |
| 20. Feb. 2024 | 1,2780 | 1,2780 | 1,2360 | 1,2360 | 1,2360 | - |
| 19. Feb. 2024 | 1,2630 | 1,2630 | 1,2630 | 1,2630 | 1,2630 | - |
| 16. Feb. 2024 | 1,3120 | 1,3120 | 1,2870 | 1,2870 | 1,2870 | - |
| 15. Feb. 2024 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
| 14. Feb. 2024 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | - |
| 13. Feb. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 12. Feb. 2024 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | - |
| 09. Feb. 2024 | 1,2180 | 1,2210 | 1,2180 | 1,2210 | 1,2210 | - |
| 08. Feb. 2024 | 1,2350 | 1,2350 | 1,2120 | 1,2210 | 1,2210 | - |
| 07. Feb. 2024 | 1,2580 | 1,2580 | 1,2310 | 1,2310 | 1,2310 | - |
| 06. Feb. 2024 | 1,1470 | 1,1470 | 1,1470 | 1,1470 | 1,1470 | - |
| 05. Feb. 2024 | 1,2090 | 1,2090 | 1,2090 | 1,2090 | 1,2090 | - |
| 02. Feb. 2024 | 1,2270 | 1,2300 | 1,2270 | 1,2300 | 1,2300 | - |
| 01. Feb. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 31. Jan. 2024 | 1,3530 | 1,3530 | 1,3530 | 1,3530 | 1,3530 | - |
| 30. Jan. 2024 | 1,4060 | 1,4060 | 1,3710 | 1,3710 | 1,3710 | 1.000 |
| 29. Jan. 2024 | 1,4040 | 1,4070 | 1,4040 | 1,4070 | 1,4070 | - |
| 26. Jan. 2024 | 1,3930 | 1,3930 | 1,3930 | 1,3930 | 1,3930 | - |
| 25. Jan. 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | - |
| 24. Jan. 2024 | 1,4760 | 1,4760 | 1,3840 | 1,3840 | 1,3840 | - |
| 23. Jan. 2024 | 1,4030 | 1,4620 | 1,4030 | 1,4620 | 1,4620 | - |
| 22. Jan. 2024 | 1,3700 | 1,4010 | 1,3700 | 1,4010 | 1,4010 | - |
| 19. Jan. 2024 | 1,3530 | 1,3530 | 1,3530 | 1,3530 | 1,3530 | - |
| 18. Jan. 2024 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | - |
| 17. Jan. 2024 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | - |
| 16. Jan. 2024 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | - |
| 15. Jan. 2024 | 1,5730 | 1,5730 | 1,5730 | 1,5730 | 1,5730 | - |
| 12. Jan. 2024 | 1,5600 | 1,5730 | 1,5600 | 1,5730 | 1,5730 | - |
| 11. Jan. 2024 | 1,5630 | 1,5630 | 1,5630 | 1,5630 | 1,5630 | - |
| 10. Jan. 2024 | 1,7130 | 1,7130 | 1,5550 | 1,5550 | 1,5550 | - |
| 09. Jan. 2024 | 1,8640 | 1,8640 | 1,7360 | 1,7360 | 1,7360 | - |
| 08. Jan. 2024 | 1,8120 | 1,8560 | 1,8120 | 1,8560 | 1,8560 | - |
| 05. Jan. 2024 | 1,7950 | 1,7950 | 1,7950 | 1,7950 | 1,7950 | - |
| 04. Jan. 2024 | 1,7710 | 1,7710 | 1,7710 | 1,7710 | 1,7710 | - |
| 03. Jan. 2024 | 1,8640 | 1,8640 | 1,8640 | 1,8640 | 1,8640 | - |
| 02. Jan. 2024 | 1,9820 | 1,9820 | 1,9820 | 1,9820 | 1,9820 | - |
| 29. Dez. 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 28. Dez. 2023 | 1,8910 | 1,8910 | 1,8710 | 1,8710 | 1,8710 | - |
| 27. Dez. 2023 | 1,8960 | 1,8960 | 1,8960 | 1,8960 | 1,8960 | - |
| 22. Dez. 2023 | 1,8610 | 1,8610 | 1,8610 | 1,8610 | 1,8610 | - |
| 21. Dez. 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 20. Dez. 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 19. Dez. 2023 | 1,9890 | 1,9890 | 1,9890 | 1,9890 | 1,9890 | - |
| 18. Dez. 2023 | 2,1980 | 2,1980 | 2,0020 | 2,0020 | 2,0020 | - |
| 15. Dez. 2023 | 2,3440 | 2,3440 | 2,1860 | 2,1860 | 2,1860 | - |
| 14. Dez. 2023 | 2,2880 | 2,2980 | 2,2880 | 2,2980 | 2,2980 | - |
| 13. Dez. 2023 | 2,2960 | 2,2960 | 2,2960 | 2,2960 | 2,2960 | - |
| 12. Dez. 2023 | 2,3780 | 2,3780 | 2,2920 | 2,2920 | 2,2920 | - |
| 11. Dez. 2023 | 2,4280 | 2,4600 | 2,4100 | 2,4100 | 2,4100 | - |
| 08. Dez. 2023 | 2,3860 | 2,4460 | 2,3860 | 2,4460 | 2,4460 | - |
| 07. Dez. 2023 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | - |
| 06. Dez. 2023 | 2,4360 | 2,4360 | 2,4360 | 2,4360 | 2,4360 | - |
| 05. Dez. 2023 | 2,4640 | 2,4640 | 2,4640 | 2,4640 | 2,4640 | - |
| 04. Dez. 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 01. Dez. 2023 | 2,2620 | 2,2620 | 2,2620 | 2,2620 | 2,2620 | - |
| 30. Nov. 2023 | 2,2340 | 2,2340 | 2,2340 | 2,2340 | 2,2340 | - |
| 29. Nov. 2023 | 2,2180 | 2,2260 | 2,2180 | 2,2260 | 2,2260 | - |
| 28. Nov. 2023 | 2,2520 | 2,2520 | 2,2140 | 2,2160 | 2,2160 | - |
| 27. Nov. 2023 | 2,2780 | 2,2780 | 2,2680 | 2,2680 | 2,2680 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
