Deutsche Märkte schließen in 8 Stunden 8 Minuten
DAX
17.667,76 -169,64 (-0,95%) Euro Stoxx 50
4.895,65 -40,92 (-0,83%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.405,80 +7,80 (+0,33%) EUR/USD
1,0648 +0,0002 (+0,02%) Bitcoin EUR
60.443,07 +2.945,70 (+5,12%)
GBP/CHF (GBPCHF=X)
CCY - CCY Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
Ab 08:22AM BST. Markt geöffnet.
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHFDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Apr. 2024 | 1,1346 | 1,1352 | 1,1168 | 1,1291 | 1,1291 | - |
| 18. Apr. 2024 | 1,1339 | 1,1361 | 1,1325 | 1,1339 | 1,1339 | - |
| 17. Apr. 2024 | 1,1344 | 1,1372 | 1,1330 | 1,1344 | 1,1344 | - |
| 16. Apr. 2024 | 1,1348 | 1,1381 | 1,1332 | 1,1348 | 1,1348 | - |
| 15. Apr. 2024 | 1,1387 | 1,1413 | 1,1372 | 1,1387 | 1,1387 | - |
| 12. Apr. 2024 | 1,1422 | 1,1429 | 1,1322 | 1,1422 | 1,1422 | - |
| 11. Apr. 2024 | 1,1446 | 1,1483 | 1,1401 | 1,1446 | 1,1446 | - |
| 10. Apr. 2024 | 1,1448 | 1,1480 | 1,1441 | 1,1448 | 1,1448 | - |
| 09. Apr. 2024 | 1,1455 | 1,1465 | 1,1441 | 1,1455 | 1,1455 | - |
| 08. Apr. 2024 | 1,1402 | 1,1455 | 1,1399 | 1,1402 | 1,1402 | - |
| 05. Apr. 2024 | 1,1395 | 1,1420 | 1,1357 | 1,1395 | 1,1395 | - |
| 04. Apr. 2024 | 1,1423 | 1,1484 | 1,1418 | 1,1423 | 1,1423 | - |
| 03. Apr. 2024 | 1,1416 | 1,1437 | 1,1411 | 1,1416 | 1,1416 | - |
| 02. Apr. 2024 | 1,1355 | 1,1423 | 1,1354 | 1,1355 | 1,1355 | - |
| 01. Apr. 2024 | 1,1398 | 1,1400 | 1,1355 | 1,1398 | 1,1398 | - |
| 29. März 2024 | 1,1375 | 1,1397 | 1,1353 | 1,1375 | 1,1375 | - |
| 28. März 2024 | 1,1423 | 1,1438 | 1,1373 | 1,1423 | 1,1423 | - |
| 27. März 2024 | 1,1411 | 1,1451 | 1,1396 | 1,1411 | 1,1411 | - |
| 26. März 2024 | 1,1367 | 1,1430 | 1,1365 | 1,1367 | 1,1367 | - |
| 25. März 2024 | 1,1311 | 1,1360 | 1,1309 | 1,1311 | 1,1311 | - |
| 22. März 2024 | 1,1365 | 1,1379 | 1,1314 | 1,1365 | 1,1365 | - |
| 21. März 2024 | 1,1333 | 1,1452 | 1,1311 | 1,1333 | 1,1333 | - |
| 20. März 2024 | 1,1301 | 1,1330 | 1,1293 | 1,1301 | 1,1301 | - |
| 19. März 2024 | 1,1295 | 1,1304 | 1,1248 | 1,1295 | 1,1295 | - |
| 18. März 2024 | 1,1249 | 1,1286 | 1,1238 | 1,1249 | 1,1249 | - |
| 15. März 2024 | 1,1270 | 1,1275 | 1,1243 | 1,1270 | 1,1270 | - |
| 14. März 2024 | 1,1244 | 1,1278 | 1,1240 | 1,1244 | 1,1244 | - |
| 13. März 2024 | 1,1226 | 1,1241 | 1,1216 | 1,1226 | 1,1226 | - |
| 12. März 2024 | 1,1245 | 1,1249 | 1,1197 | 1,1245 | 1,1245 | - |
| 11. März 2024 | 1,1280 | 1,1281 | 1,1240 | 1,1280 | 1,1280 | - |
| 08. März 2024 | 1,1241 | 1,1288 | 1,1228 | 1,1241 | 1,1241 | - |
| 07. März 2024 | 1,1234 | 1,1243 | 1,1205 | 1,1234 | 1,1234 | - |
| 06. März 2024 | 1,1224 | 1,1267 | 1,1221 | 1,1224 | 1,1224 | - |
| 05. März 2024 | 1,1232 | 1,1245 | 1,1223 | 1,1232 | 1,1232 | - |
| 04. März 2024 | 1,1183 | 1,1245 | 1,1160 | 1,1183 | 1,1183 | - |
| 01. März 2024 | 1,1167 | 1,1216 | 1,1160 | 1,1167 | 1,1167 | - |
| 29. Feb. 2024 | 1,1125 | 1,1161 | 1,1115 | 1,1125 | 1,1125 | - |
| 28. Feb. 2024 | 1,1144 | 1,1151 | 1,1120 | 1,1144 | 1,1144 | - |
| 27. Feb. 2024 | 1,1161 | 1,1171 | 1,1142 | 1,1161 | 1,1161 | - |
| 26. Feb. 2024 | 1,1165 | 1,1172 | 1,1144 | 1,1167 | 1,1167 | - |
| 23. Feb. 2024 | 1,1144 | 1,1176 | 1,1137 | 1,1144 | 1,1144 | - |
| 22. Feb. 2024 | 1,1111 | 1,1151 | 1,1085 | 1,1111 | 1,1111 | - |
| 21. Feb. 2024 | 1,1133 | 1,1133 | 1,1097 | 1,1133 | 1,1133 | - |
| 20. Feb. 2024 | 1,1111 | 1,1146 | 1,1096 | 1,1111 | 1,1111 | - |
| 19. Feb. 2024 | 1,1106 | 1,1128 | 1,1094 | 1,1105 | 1,1105 | - |
| 16. Feb. 2024 | 1,1084 | 1,1098 | 1,1073 | 1,1084 | 1,1084 | - |
| 15. Feb. 2024 | 1,1125 | 1,1129 | 1,1060 | 1,1125 | 1,1125 | - |
| 14. Feb. 2024 | 1,1171 | 1,1172 | 1,1114 | 1,1171 | 1,1171 | - |
| 13. Feb. 2024 | 1,1058 | 1,1181 | 1,1049 | 1,1057 | 1,1057 | - |
| 12. Feb. 2024 | 1,1046 | 1,1065 | 1,1029 | 1,1046 | 1,1046 | - |
| 09. Feb. 2024 | 1,1022 | 1,1059 | 1,1019 | 1,1022 | 1,1022 | - |
| 08. Feb. 2024 | 1,1038 | 1,1037 | 1,1006 | 1,1038 | 1,1038 | - |
| 07. Feb. 2024 | 1,0956 | 1,1027 | 1,0953 | 1,0956 | 1,0956 | - |
| 06. Feb. 2024 | 1,0913 | 1,0984 | 1,0911 | 1,0913 | 1,0913 | - |
| 05. Feb. 2024 | 1,0942 | 1,0973 | 1,0905 | 1,0942 | 1,0942 | - |
| 02. Feb. 2024 | 1,0930 | 1,0962 | 1,0911 | 1,0930 | 1,0930 | - |
| 01. Feb. 2024 | 1,0932 | 1,0949 | 1,0894 | 1,0932 | 1,0932 | - |
| 31. Jan. 2024 | 1,0940 | 1,0954 | 1,0903 | 1,0940 | 1,0940 | - |
| 30. Jan. 2024 | 1,0949 | 1,0953 | 1,0914 | 1,0949 | 1,0949 | - |
| 29. Jan. 2024 | 1,0972 | 1,0976 | 1,0933 | 1,0972 | 1,0972 | - |
| 26. Jan. 2024 | 1,1017 | 1,1022 | 1,0975 | 1,1017 | 1,1017 | - |
| 25. Jan. 2024 | 1,0976 | 1,1024 | 1,0977 | 1,0976 | 1,0976 | - |
| 24. Jan. 2024 | 1,1035 | 1,1052 | 1,0988 | 1,1035 | 1,1035 | - |
| 23. Jan. 2024 | 1,1043 | 1,1053 | 1,1023 | 1,1043 | 1,1043 | - |
| 22. Jan. 2024 | 1,1029 | 1,1059 | 1,1013 | 1,1029 | 1,1029 | - |
| 19. Jan. 2024 | 1,1032 | 1,1037 | 1,1005 | 1,1032 | 1,1032 | - |
| 18. Jan. 2024 | 1,0955 | 1,1020 | 1,0951 | 1,0955 | 1,0955 | - |
| 17. Jan. 2024 | 1,0885 | 1,0989 | 1,0867 | 1,0885 | 1,0885 | - |
| 16. Jan. 2024 | 1,0884 | 1,0902 | 1,0867 | 1,0884 | 1,0884 | - |
| 15. Jan. 2024 | 1,0868 | 1,0889 | 1,0857 | 1,0868 | 1,0868 | - |
| 12. Jan. 2024 | 1,0873 | 1,0890 | 1,0849 | 1,0873 | 1,0873 | - |
| 11. Jan. 2024 | 1,0837 | 1,0877 | 1,0832 | 1,0837 | 1,0837 | - |
| 10. Jan. 2024 | 1,0834 | 1,0857 | 1,0815 | 1,0834 | 1,0834 | - |
| 09. Jan. 2024 | 1,0806 | 1,0841 | 1,0794 | 1,0806 | 1,0806 | - |
| 08. Jan. 2024 | 1,0819 | 1,0823 | 1,0783 | 1,0819 | 1,0819 | - |
| 05. Jan. 2024 | 1,0783 | 1,0812 | 1,0771 | 1,0783 | 1,0783 | - |
| 04. Jan. 2024 | 1,0759 | 1,0814 | 1,0748 | 1,0759 | 1,0759 | - |
| 03. Jan. 2024 | 1,0730 | 1,0799 | 1,0722 | 1,0730 | 1,0730 | - |
| 02. Jan. 2024 | 1,0712 | 1,0786 | 1,0691 | 1,0712 | 1,0712 | - |
| 01. Jan. 2024 | 1,0706 | 1,0712 | 1,0676 | 1,0706 | 1,0706 | - |
| 29. Dez. 2023 | 1,0739 | 1,0763 | 1,0648 | 1,0739 | 1,0739 | - |
| 28. Dez. 2023 | 1,0783 | 1,0782 | 1,0637 | 1,0783 | 1,0783 | - |
| 27. Dez. 2023 | 1,0862 | 1,0882 | 1,0766 | 1,0862 | 1,0862 | - |
| 26. Dez. 2023 | 1,0871 | 1,0889 | 1,0850 | 1,0871 | 1,0871 | - |
| 25. Dez. 2023 | 1,0855 | 1,0897 | 1,0839 | 1,0855 | 1,0855 | - |
| 22. Dez. 2023 | 1,0860 | 1,0895 | 1,0843 | 1,0860 | 1,0860 | - |
| 21. Dez. 2023 | 1,0900 | 1,0905 | 1,0836 | 1,0900 | 1,0900 | - |
| 20. Dez. 2023 | 1,0955 | 1,0959 | 1,0879 | 1,0954 | 1,0954 | - |
| 19. Dez. 2023 | 1,0969 | 1,1014 | 1,0948 | 1,0969 | 1,0969 | - |
| 18. Dez. 2023 | 1,1032 | 1,1043 | 1,0961 | 1,1032 | 1,1032 | - |
| 15. Dez. 2023 | 1,1072 | 1,1085 | 1,1003 | 1,1072 | 1,1072 | - |
| 14. Dez. 2023 | 1,0993 | 1,1075 | 1,0963 | 1,0993 | 1,0993 | - |
| 13. Dez. 2023 | 1,1000 | 1,1000 | 1,0959 | 1,1000 | 1,1000 | - |
| 12. Dez. 2023 | 1,1025 | 1,1033 | 1,0978 | 1,1025 | 1,1025 | - |
| 11. Dez. 2023 | 1,1042 | 1,1088 | 1,1024 | 1,1042 | 1,1042 | - |
| 08. Dez. 2023 | 1,1020 | 1,1046 | 1,0985 | 1,1020 | 1,1020 | - |
| 07. Dez. 2023 | 1,0983 | 1,1034 | 1,0978 | 1,0983 | 1,0983 | - |
| 06. Dez. 2023 | 1,1019 | 1,1034 | 1,0996 | 1,1019 | 1,1019 | - |
| 05. Dez. 2023 | 1,1022 | 1,1045 | 1,1013 | 1,1022 | 1,1022 | - |
| 04. Dez. 2023 | 1,1032 | 1,1087 | 1,1008 | 1,1032 | 1,1032 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
