Deutsche Märkte öffnen in 46 Minuten
Nikkei 225
38.218,47 -55,58 (-0,15%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.648,16 -2.251,62 (-4,03%) CMC Crypto 200
1.258,73 -12,01 (-0,95%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
GBP/NOK (GBPNOK=X)
CCY - CCY Verzögerter Preis. Währung in NOK
Zur Watchlist hinzufügen
Ab 07:14AM BST. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in NOKDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 13,8275 | 13,8350 | 13,8025 | 13,8171 | 13,8171 | - |
| 01. Mai 2024 | 13,8818 | 13,9016 | 13,8189 | 13,8818 | 13,8818 | - |
| 30. Apr. 2024 | 13,7969 | 13,8769 | 13,7944 | 13,7969 | 13,7969 | - |
| 29. Apr. 2024 | 13,7810 | 13,8126 | 13,7561 | 13,7810 | 13,7810 | - |
| 26. Apr. 2024 | 13,7030 | 13,7889 | 13,6839 | 13,7030 | 13,7030 | - |
| 25. Apr. 2024 | 13,6946 | 13,7393 | 13,6698 | 13,6946 | 13,6946 | - |
| 24. Apr. 2024 | 13,5787 | 13,6879 | 13,5407 | 13,5787 | 13,5787 | - |
| 23. Apr. 2024 | 13,5588 | 13,6488 | 13,5271 | 13,5588 | 13,5588 | - |
| 22. Apr. 2024 | 13,6323 | 13,6709 | 13,5526 | 13,6280 | 13,6280 | - |
| 19. Apr. 2024 | 13,7455 | 13,7576 | 13,6561 | 13,7455 | 13,7455 | - |
| 18. Apr. 2024 | 13,7038 | 13,7494 | 13,6711 | 13,7038 | 13,7038 | - |
| 17. Apr. 2024 | 13,6308 | 13,7464 | 13,6259 | 13,6308 | 13,6308 | - |
| 16. Apr. 2024 | 13,6097 | 13,7059 | 13,5917 | 13,6097 | 13,6097 | - |
| 15. Apr. 2024 | 13,5413 | 13,6703 | 13,5326 | 13,5413 | 13,5413 | - |
| 12. Apr. 2024 | 13,5837 | 13,6184 | 13,5446 | 13,5837 | 13,5837 | - |
| 11. Apr. 2024 | 13,5833 | 13,6190 | 13,5422 | 13,5833 | 13,5833 | - |
| 10. Apr. 2024 | 13,5178 | 13,6092 | 13,5034 | 13,5178 | 13,5178 | - |
| 09. Apr. 2024 | 13,5114 | 13,5477 | 13,4761 | 13,5114 | 13,5114 | - |
| 08. Apr. 2024 | 13,5741 | 13,5889 | 13,4782 | 13,5741 | 13,5741 | - |
| 05. Apr. 2024 | 13,5644 | 13,6047 | 13,5162 | 13,5644 | 13,5644 | - |
| 04. Apr. 2024 | 13,5582 | 13,5654 | 13,5003 | 13,5582 | 13,5582 | - |
| 03. Apr. 2024 | 13,6285 | 13,6456 | 13,5356 | 13,6285 | 13,6285 | - |
| 02. Apr. 2024 | 13,7559 | 13,7655 | 13,6188 | 13,7559 | 13,7559 | - |
| 01. Apr. 2024 | 13,7061 | 13,7773 | 13,6668 | 13,7061 | 13,7061 | - |
| 29. März 2024 | 13,6833 | 13,7356 | 13,6572 | 13,6833 | 13,6833 | - |
| 28. März 2024 | 13,6228 | 13,7007 | 13,6143 | 13,6228 | 13,6228 | - |
| 27. März 2024 | 13,5782 | 13,6328 | 13,5743 | 13,5782 | 13,5782 | - |
| 26. März 2024 | 13,5413 | 13,5843 | 13,5191 | 13,5413 | 13,5413 | - |
| 25. März 2024 | 13,5441 | 13,5629 | 13,5055 | 13,5441 | 13,5441 | - |
| 22. März 2024 | 13,5000 | 13,5604 | 13,4956 | 13,5000 | 13,5000 | - |
| 21. März 2024 | 13,4950 | 13,5301 | 13,4589 | 13,4950 | 13,4950 | - |
| 20. März 2024 | 13,5340 | 13,5801 | 13,5198 | 13,5340 | 13,5340 | - |
| 19. März 2024 | 13,5401 | 13,5878 | 13,5224 | 13,5401 | 13,5401 | - |
| 18. März 2024 | 13,5243 | 13,5526 | 13,4626 | 13,5243 | 13,5243 | - |
| 15. März 2024 | 13,4650 | 13,5197 | 13,4638 | 13,4650 | 13,4650 | - |
| 14. März 2024 | 13,4009 | 13,4632 | 13,3920 | 13,4009 | 13,4009 | - |
| 13. März 2024 | 13,4461 | 13,4601 | 13,3934 | 13,4461 | 13,4461 | - |
| 12. März 2024 | 13,3848 | 13,4735 | 13,3485 | 13,3848 | 13,3848 | - |
| 11. März 2024 | 13,3977 | 13,4489 | 13,3785 | 13,3977 | 13,3977 | - |
| 08. März 2024 | 13,3246 | 13,3852 | 13,2872 | 13,3246 | 13,3246 | - |
| 07. März 2024 | 13,3420 | 13,3608 | 13,3083 | 13,3420 | 13,3420 | - |
| 06. März 2024 | 13,4281 | 13,4441 | 13,3597 | 13,4281 | 13,4281 | - |
| 05. März 2024 | 13,4104 | 13,4416 | 13,3659 | 13,4104 | 13,4104 | - |
| 04. März 2024 | 13,3114 | 13,3990 | 13,2947 | 13,3114 | 13,3114 | - |
| 01. März 2024 | 13,4040 | 13,4305 | 13,2897 | 13,4040 | 13,4040 | - |
| 29. Feb. 2024 | 13,4104 | 13,4473 | 13,3749 | 13,4046 | 13,4046 | - |
| 28. Feb. 2024 | 13,3557 | 13,4080 | 13,3477 | 13,3557 | 13,3557 | - |
| 27. Feb. 2024 | 13,3169 | 13,3767 | 13,3067 | 13,3223 | 13,3223 | - |
| 26. Feb. 2024 | 13,3479 | 13,3726 | 13,3213 | 13,3452 | 13,3452 | - |
| 23. Feb. 2024 | 13,2924 | 13,3825 | 13,2879 | 13,2924 | 13,2924 | - |
| 22. Feb. 2024 | 13,2365 | 13,2963 | 13,2016 | 13,2365 | 13,2365 | - |
| 21. Feb. 2024 | 13,2368 | 13,2654 | 13,2112 | 13,2368 | 13,2368 | - |
| 20. Feb. 2024 | 13,2006 | 13,2646 | 13,1838 | 13,2006 | 13,2006 | - |
| 19. Feb. 2024 | 13,2423 | 13,2636 | 13,2055 | 13,2389 | 13,2389 | - |
| 16. Feb. 2024 | 13,2588 | 13,2899 | 13,2153 | 13,2588 | 13,2588 | - |
| 15. Feb. 2024 | 13,2896 | 13,3103 | 13,2374 | 13,2896 | 13,2896 | - |
| 14. Feb. 2024 | 13,4317 | 13,4480 | 13,2756 | 13,4317 | 13,4317 | - |
| 13. Feb. 2024 | 13,2599 | 13,4436 | 13,2411 | 13,2579 | 13,2579 | - |
| 12. Feb. 2024 | 13,3149 | 13,3243 | 13,2448 | 13,3149 | 13,3149 | - |
| 09. Feb. 2024 | 13,3939 | 13,4183 | 13,3259 | 13,3939 | 13,3939 | - |
| 08. Feb. 2024 | 13,3583 | 13,3998 | 13,3431 | 13,3583 | 13,3583 | - |
| 07. Feb. 2024 | 13,3452 | 13,4080 | 13,3111 | 13,3452 | 13,3452 | - |
| 06. Feb. 2024 | 13,3973 | 13,4294 | 13,3555 | 13,3973 | 13,3973 | - |
| 05. Feb. 2024 | 13,3999 | 13,4230 | 13,3519 | 13,3999 | 13,3999 | - |
| 02. Feb. 2024 | 13,2939 | 13,4432 | 13,2718 | 13,2939 | 13,2939 | - |
| 01. Feb. 2024 | 13,3271 | 13,3612 | 13,2443 | 13,3271 | 13,3271 | - |
| 31. Jan. 2024 | 13,2476 | 13,3265 | 13,2198 | 13,2476 | 13,2476 | - |
| 30. Jan. 2024 | 13,2410 | 13,2720 | 13,2093 | 13,2410 | 13,2410 | - |
| 29. Jan. 2024 | 13,2391 | 13,2830 | 13,2178 | 13,2391 | 13,2391 | - |
| 26. Jan. 2024 | 13,2606 | 13,2998 | 13,2271 | 13,2606 | 13,2606 | - |
| 25. Jan. 2024 | 13,3152 | 13,3259 | 13,2491 | 13,3152 | 13,3152 | - |
| 24. Jan. 2024 | 13,3221 | 13,3571 | 13,2947 | 13,3221 | 13,3221 | - |
| 23. Jan. 2024 | 13,3650 | 13,3844 | 13,3221 | 13,3650 | 13,3650 | - |
| 22. Jan. 2024 | 13,3126 | 13,3802 | 13,3092 | 13,3126 | 13,3126 | - |
| 19. Jan. 2024 | 13,3758 | 13,3778 | 13,2629 | 13,3758 | 13,3758 | - |
| 18. Jan. 2024 | 13,3102 | 13,3636 | 13,2924 | 13,3102 | 13,3102 | - |
| 17. Jan. 2024 | 13,2205 | 13,3525 | 13,2091 | 13,2205 | 13,2205 | - |
| 16. Jan. 2024 | 13,1599 | 13,2605 | 13,1595 | 13,1599 | 13,1599 | - |
| 15. Jan. 2024 | 13,1020 | 13,1892 | 13,1018 | 13,1020 | 13,1020 | - |
| 12. Jan. 2024 | 13,1461 | 13,1586 | 13,0905 | 13,1461 | 13,1461 | - |
| 11. Jan. 2024 | 13,1835 | 13,2002 | 13,1294 | 13,1835 | 13,1835 | - |
| 10. Jan. 2024 | 13,1699 | 13,1874 | 13,1054 | 13,1699 | 13,1699 | - |
| 09. Jan. 2024 | 13,2024 | 13,2346 | 13,1488 | 13,2024 | 13,2024 | - |
| 08. Jan. 2024 | 13,0984 | 13,2415 | 13,0898 | 13,0984 | 13,0984 | - |
| 05. Jan. 2024 | 13,0525 | 13,1480 | 13,0170 | 13,0525 | 13,0525 | - |
| 04. Jan. 2024 | 13,0929 | 13,1192 | 13,0443 | 13,0929 | 13,0929 | - |
| 03. Jan. 2024 | 13,0556 | 13,1286 | 13,0412 | 13,0556 | 13,0556 | - |
| 02. Jan. 2024 | 12,9353 | 13,0546 | 12,8997 | 12,9353 | 12,9353 | - |
| 01. Jan. 2024 | 12,9390 | 12,9481 | 12,9390 | 12,9390 | 12,9390 | - |
| 29. Dez. 2023 | 12,9775 | 13,0118 | 12,8786 | 12,9775 | 12,9775 | - |
| 28. Dez. 2023 | 12,9263 | 12,9635 | 12,8837 | 12,9263 | 12,9263 | - |
| 27. Dez. 2023 | 12,9078 | 12,9520 | 12,8631 | 12,9078 | 12,9078 | - |
| 26. Dez. 2023 | 12,9305 | 13,0379 | 12,8930 | 12,9305 | 12,9305 | - |
| 25. Dez. 2023 | 12,9478 | 13,0091 | 12,8173 | 12,9478 | 12,9478 | - |
| 22. Dez. 2023 | 13,0234 | 13,0590 | 12,9276 | 13,0234 | 13,0234 | - |
| 21. Dez. 2023 | 13,0713 | 13,0872 | 12,9861 | 13,0713 | 13,0713 | - |
| 20. Dez. 2023 | 13,0685 | 13,0866 | 12,9816 | 13,0593 | 13,0593 | - |
| 19. Dez. 2023 | 13,1521 | 13,2174 | 13,0713 | 13,1521 | 13,1521 | - |
| 18. Dez. 2023 | 13,2660 | 13,2860 | 13,1121 | 13,2660 | 13,2660 | - |
| 15. Dez. 2023 | 13,4074 | 13,4136 | 13,2420 | 13,4074 | 13,4074 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
