Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.653,73 +3.482,33 (+6,31%)
GBP/EUR (GBPEUR=X)
CCY - CCY Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 10:46PM BST
Zeitraum:
04. Mai 2023 - 04. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 1,1682 | 1,1693 | 1,1643 | 1,1652 | 1,1652 | - |
| 03. Mai 2024 | 1,1686 | 1,1694 | 1,1645 | 1,1686 | 1,1686 | - |
| 02. Mai 2024 | 1,1698 | 1,1700 | 1,1675 | 1,1698 | 1,1698 | - |
| 01. Mai 2024 | 1,1709 | 1,1713 | 1,1684 | 1,1709 | 1,1709 | - |
| 30. Apr. 2024 | 1,1720 | 1,1722 | 1,1686 | 1,1720 | 1,1720 | - |
| 29. Apr. 2024 | 1,1683 | 1,1714 | 1,1680 | 1,1683 | 1,1683 | - |
| 26. Apr. 2024 | 1,1659 | 1,1678 | 1,1648 | 1,1659 | 1,1659 | - |
| 25. Apr. 2024 | 1,1644 | 1,1675 | 1,1637 | 1,1644 | 1,1644 | - |
| 24. Apr. 2024 | 1,1634 | 1,1643 | 1,1625 | 1,1634 | 1,1634 | - |
| 23. Apr. 2024 | 1,1589 | 1,1634 | 1,1568 | 1,1589 | 1,1589 | - |
| 22. Apr. 2024 | 1,1612 | 1,1615 | 1,1567 | 1,1610 | 1,1610 | - |
| 19. Apr. 2024 | 1,1683 | 1,1688 | 1,1631 | 1,1683 | 1,1683 | - |
| 18. Apr. 2024 | 1,1672 | 1,1694 | 1,1665 | 1,1672 | 1,1672 | - |
| 17. Apr. 2024 | 1,1703 | 1,1735 | 1,1688 | 1,1703 | 1,1703 | - |
| 16. Apr. 2024 | 1,1714 | 1,1725 | 1,1698 | 1,1714 | 1,1714 | - |
| 15. Apr. 2024 | 1,1700 | 1,1726 | 1,1690 | 1,1700 | 1,1700 | - |
| 12. Apr. 2024 | 1,1703 | 1,1725 | 1,1693 | 1,1703 | 1,1703 | - |
| 11. Apr. 2024 | 1,1669 | 1,1704 | 1,1665 | 1,1669 | 1,1669 | - |
| 10. Apr. 2024 | 1,1674 | 1,1698 | 1,1669 | 1,1674 | 1,1674 | - |
| 09. Apr. 2024 | 1,1652 | 1,1680 | 1,1647 | 1,1652 | 1,1652 | - |
| 08. Apr. 2024 | 1,1656 | 1,1663 | 1,1647 | 1,1656 | 1,1656 | - |
| 05. Apr. 2024 | 1,1664 | 1,1665 | 1,1645 | 1,1664 | 1,1664 | - |
| 04. Apr. 2024 | 1,1672 | 1,1675 | 1,1651 | 1,1672 | 1,1672 | - |
| 03. Apr. 2024 | 1,1679 | 1,1686 | 1,1650 | 1,1679 | 1,1679 | - |
| 02. Apr. 2024 | 1,1683 | 1,1708 | 1,1661 | 1,1683 | 1,1683 | - |
| 01. Apr. 2024 | 1,1709 | 1,1709 | 1,1682 | 1,1709 | 1,1709 | - |
| 29. März 2024 | 1,1695 | 1,1720 | 1,1684 | 1,1695 | 1,1695 | - |
| 28. März 2024 | 1,1668 | 1,1701 | 1,1664 | 1,1668 | 1,1668 | - |
| 27. März 2024 | 1,1658 | 1,1674 | 1,1646 | 1,1658 | 1,1658 | - |
| 26. März 2024 | 1,1660 | 1,1668 | 1,1642 | 1,1660 | 1,1660 | - |
| 25. März 2024 | 1,1596 | 1,1674 | 1,1596 | 1,1596 | 1,1596 | - |
| 22. März 2024 | 1,1653 | 1,1671 | 1,1624 | 1,1653 | 1,1653 | - |
| 21. März 2024 | 1,1701 | 1,1722 | 1,1654 | 1,1701 | 1,1701 | - |
| 20. März 2024 | 1,1708 | 1,1716 | 1,1694 | 1,1708 | 1,1708 | - |
| 19. März 2024 | 1,1704 | 1,1709 | 1,1687 | 1,1704 | 1,1704 | - |
| 18. März 2024 | 1,1698 | 1,1699 | 1,1678 | 1,1698 | 1,1698 | - |
| 15. März 2024 | 1,1710 | 1,1713 | 1,1697 | 1,1710 | 1,1710 | - |
| 14. März 2024 | 1,1687 | 1,1716 | 1,1683 | 1,1687 | 1,1687 | - |
| 13. März 2024 | 1,1709 | 1,1711 | 1,1690 | 1,1709 | 1,1709 | - |
| 12. März 2024 | 1,1724 | 1,1728 | 1,1687 | 1,1724 | 1,1724 | - |
| 11. März 2024 | 1,1747 | 1,1751 | 1,1716 | 1,1747 | 1,1747 | - |
| 08. März 2024 | 1,1699 | 1,1759 | 1,1694 | 1,1699 | 1,1699 | - |
| 07. März 2024 | 1,1684 | 1,1730 | 1,1676 | 1,1684 | 1,1684 | - |
| 06. März 2024 | 1,1702 | 1,1707 | 1,1679 | 1,1702 | 1,1702 | - |
| 05. März 2024 | 1,1690 | 1,1712 | 1,1679 | 1,1690 | 1,1690 | - |
| 04. März 2024 | 1,1676 | 1,1694 | 1,1671 | 1,1676 | 1,1676 | - |
| 01. März 2024 | 1,1684 | 1,1689 | 1,1660 | 1,1684 | 1,1684 | - |
| 29. Feb. 2024 | 1,1681 | 1,1694 | 1,1667 | 1,1681 | 1,1681 | - |
| 28. Feb. 2024 | 1,1694 | 1,1701 | 1,1672 | 1,1694 | 1,1694 | - |
| 27. Feb. 2024 | 1,1689 | 1,1696 | 1,1673 | 1,1690 | 1,1690 | - |
| 26. Feb. 2024 | 1,1710 | 1,1713 | 1,1678 | 1,1711 | 1,1711 | - |
| 23. Feb. 2024 | 1,1695 | 1,1725 | 1,1690 | 1,1695 | 1,1695 | - |
| 22. Feb. 2024 | 1,1679 | 1,1697 | 1,1665 | 1,1679 | 1,1679 | - |
| 21. Feb. 2024 | 1,1678 | 1,1686 | 1,1664 | 1,1678 | 1,1678 | - |
| 20. Feb. 2024 | 1,1681 | 1,1701 | 1,1656 | 1,1681 | 1,1681 | - |
| 19. Feb. 2024 | 1,1693 | 1,1712 | 1,1682 | 1,1693 | 1,1693 | - |
| 16. Feb. 2024 | 1,1692 | 1,1704 | 1,1674 | 1,1692 | 1,1692 | - |
| 15. Feb. 2024 | 1,1710 | 1,1715 | 1,1666 | 1,1710 | 1,1710 | - |
| 14. Feb. 2024 | 1,1754 | 1,1766 | 1,1696 | 1,1754 | 1,1754 | - |
| 13. Feb. 2024 | 1,1721 | 1,1763 | 1,1712 | 1,1721 | 1,1721 | - |
| 12. Feb. 2024 | 1,1702 | 1,1724 | 1,1698 | 1,1702 | 1,1702 | - |
| 09. Feb. 2024 | 1,1709 | 1,1719 | 1,1699 | 1,1709 | 1,1709 | - |
| 08. Feb. 2024 | 1,1717 | 1,1722 | 1,1702 | 1,1717 | 1,1717 | - |
| 07. Feb. 2024 | 1,1717 | 1,1742 | 1,1706 | 1,1717 | 1,1717 | - |
| 06. Feb. 2024 | 1,1668 | 1,1714 | 1,1665 | 1,1668 | 1,1668 | - |
| 05. Feb. 2024 | 1,1707 | 1,1723 | 1,1668 | 1,1707 | 1,1707 | - |
| 02. Feb. 2024 | 1,1718 | 1,1736 | 1,1703 | 1,1718 | 1,1718 | - |
| 01. Feb. 2024 | 1,1734 | 1,1735 | 1,1683 | 1,1734 | 1,1734 | - |
| 31. Jan. 2024 | 1,1703 | 1,1731 | 1,1695 | 1,1703 | 1,1703 | - |
| 30. Jan. 2024 | 1,1730 | 1,1740 | 1,1672 | 1,1730 | 1,1730 | - |
| 29. Jan. 2024 | 1,1709 | 1,1746 | 1,1704 | 1,1709 | 1,1709 | - |
| 26. Jan. 2024 | 1,1715 | 1,1729 | 1,1701 | 1,1715 | 1,1715 | - |
| 25. Jan. 2024 | 1,1687 | 1,1735 | 1,1675 | 1,1687 | 1,1687 | - |
| 24. Jan. 2024 | 1,1688 | 1,1713 | 1,1679 | 1,1688 | 1,1688 | - |
| 23. Jan. 2024 | 1,1681 | 1,1700 | 1,1675 | 1,1681 | 1,1681 | - |
| 22. Jan. 2024 | 1,1659 | 1,1688 | 1,1649 | 1,1659 | 1,1659 | - |
| 19. Jan. 2024 | 1,1682 | 1,1683 | 1,1636 | 1,1682 | 1,1682 | - |
| 18. Jan. 2024 | 1,1645 | 1,1680 | 1,1636 | 1,1645 | 1,1645 | - |
| 17. Jan. 2024 | 1,1616 | 1,1670 | 1,1602 | 1,1616 | 1,1616 | - |
| 16. Jan. 2024 | 1,1615 | 1,1639 | 1,1601 | 1,1615 | 1,1615 | - |
| 15. Jan. 2024 | 1,1635 | 1,1637 | 1,1611 | 1,1635 | 1,1635 | - |
| 12. Jan. 2024 | 1,1635 | 1,1642 | 1,1618 | 1,1635 | 1,1635 | - |
| 11. Jan. 2024 | 1,1612 | 1,1631 | 1,1603 | 1,1612 | 1,1612 | - |
| 10. Jan. 2024 | 1,1626 | 1,1634 | 1,1605 | 1,1626 | 1,1626 | - |
| 09. Jan. 2024 | 1,1633 | 1,1646 | 1,1617 | 1,1633 | 1,1633 | - |
| 08. Jan. 2024 | 1,1622 | 1,1629 | 1,1598 | 1,1622 | 1,1622 | - |
| 05. Jan. 2024 | 1,1586 | 1,1627 | 1,1581 | 1,1586 | 1,1586 | - |
| 04. Jan. 2024 | 1,1599 | 1,1613 | 1,1573 | 1,1599 | 1,1599 | - |
| 03. Jan. 2024 | 1,1535 | 1,1589 | 1,1525 | 1,1535 | 1,1535 | - |
| 02. Jan. 2024 | 1,1531 | 1,1566 | 1,1517 | 1,1531 | 1,1531 | - |
| 01. Jan. 2024 | 1,1530 | 1,1530 | 1,1483 | 1,1530 | 1,1530 | - |
| 29. Dez. 2023 | 1,1504 | 1,1541 | 1,1492 | 1,1504 | 1,1504 | - |
| 28. Dez. 2023 | 1,1519 | 1,1534 | 1,1472 | 1,1519 | 1,1519 | - |
| 27. Dez. 2023 | 1,1524 | 1,1536 | 1,1495 | 1,1524 | 1,1524 | - |
| 26. Dez. 2023 | 1,1529 | 1,1536 | 1,1513 | 1,1529 | 1,1529 | - |
| 25. Dez. 2023 | 1,1526 | 1,1549 | 1,1486 | 1,1526 | 1,1526 | - |
| 22. Dez. 2023 | 1,1523 | 1,1558 | 1,1519 | 1,1523 | 1,1523 | - |
| 21. Dez. 2023 | 1,1550 | 1,1551 | 1,1513 | 1,1550 | 1,1550 | - |
| 20. Dez. 2023 | 1,1594 | 1,1603 | 1,1536 | 1,1591 | 1,1591 | - |
| 19. Dez. 2023 | 1,1580 | 1,1629 | 1,1577 | 1,1580 | 1,1580 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
