Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.574,85 -323,23 (-0,55%) CMC Crypto 200
1.309,25 -55,88 (-4,09%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
GBP/TRY (GBPTRY=X)
CCY - CCY Verzögerter Preis. Währung in TRY
Zur Watchlist hinzufügen
Ab 09:42PM BST. Markt geöffnet.
Zeitraum:
07. Mai 2023 - 07. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in TRYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 07. Mai 2024 | 40,5327 | 40,5754 | 40,3222 | 40,3459 | 40,3459 | - |
| 07. Mai 2024 | 40,4466 | 40,5565 | 40,4009 | 40,4434 | 40,4434 | - |
| 06. Mai 2024 | 40,3905 | 40,6432 | 40,3801 | 40,3899 | 40,3899 | - |
| 03. Mai 2024 | 40,5625 | 40,8302 | 40,4230 | 40,5625 | 40,5625 | - |
| 02. Mai 2024 | 40,4196 | 40,6274 | 40,3589 | 40,4233 | 40,4233 | - |
| 01. Mai 2024 | 40,4212 | 40,6503 | 40,3639 | 40,4237 | 40,4237 | - |
| 30. Apr. 2024 | 40,6510 | 40,7396 | 40,4442 | 40,6520 | 40,6520 | - |
| 29. Apr. 2024 | 40,6499 | 40,7622 | 40,1896 | 40,6483 | 40,6483 | - |
| 26. Apr. 2024 | 40,6117 | 40,8626 | 40,4092 | 40,6309 | 40,6309 | - |
| 25. Apr. 2024 | 40,5706 | 40,7627 | 40,4792 | 40,5745 | 40,5745 | - |
| 24. Apr. 2024 | 40,4896 | 40,5746 | 40,3755 | 40,4824 | 40,4824 | - |
| 23. Apr. 2024 | 40,1147 | 40,5566 | 40,0409 | 40,1148 | 40,1148 | - |
| 22. Apr. 2024 | 40,3461 | 40,4196 | 39,9648 | 40,3462 | 40,3462 | - |
| 19. Apr. 2024 | 40,4711 | 41,8913 | 40,2978 | 40,4737 | 40,4737 | - |
| 18. Apr. 2024 | 40,3305 | 40,7026 | 40,3108 | 40,3381 | 40,3381 | - |
| 17. Apr. 2024 | 40,4125 | 40,5979 | 40,3539 | 40,4120 | 40,4120 | - |
| 16. Apr. 2024 | 40,3410 | 40,5350 | 40,2400 | 40,3354 | 40,3354 | - |
| 15. Apr. 2024 | 40,3668 | 40,4894 | 40,2421 | 40,3719 | 40,3719 | - |
| 12. Apr. 2024 | 40,5408 | 41,2700 | 40,1966 | 40,5394 | 40,5394 | - |
| 11. Apr. 2024 | 40,4571 | 40,6034 | 40,3890 | 40,4564 | 40,4564 | - |
| 10. Apr. 2024 | 40,8502 | 40,9809 | 40,4411 | 40,8495 | 40,8495 | - |
| 09. Apr. 2024 | 40,6752 | 40,9490 | 40,5070 | 40,6746 | 40,6746 | - |
| 08. Apr. 2024 | 40,2953 | 40,6519 | 40,2594 | 40,2977 | 40,2977 | - |
| 05. Apr. 2024 | 40,3751 | 40,4602 | 40,1710 | 40,3778 | 40,3778 | - |
| 04. Apr. 2024 | 40,3817 | 40,4636 | 40,3272 | 40,3763 | 40,3763 | - |
| 03. Apr. 2024 | 40,1730 | 40,3734 | 40,1155 | 40,1740 | 40,1740 | - |
| 02. Apr. 2024 | 40,4538 | 40,5505 | 40,1333 | 40,4538 | 40,4538 | - |
| 01. Apr. 2024 | 40,9718 | 40,9933 | 40,1286 | 40,9690 | 40,9690 | - |
| 29. März 2024 | 40,7973 | 40,9963 | 40,7824 | 40,8215 | 40,8215 | - |
| 28. März 2024 | 40,7504 | 41,0228 | 40,6861 | 40,7480 | 40,7480 | - |
| 27. März 2024 | 40,6581 | 40,9263 | 40,6010 | 40,6577 | 40,6577 | - |
| 26. März 2024 | 40,6468 | 40,8186 | 40,6092 | 40,6487 | 40,6487 | - |
| 25. März 2024 | 40,4090 | 40,7023 | 40,1299 | 40,4093 | 40,4093 | - |
| 22. März 2024 | 40,6742 | 40,7454 | 40,1729 | 40,6773 | 40,6773 | - |
| 21. März 2024 | 41,3976 | 41,6256 | 40,3042 | 41,3957 | 41,3957 | - |
| 20. März 2024 | 41,1738 | 41,2454 | 41,0744 | 41,1747 | 41,1747 | - |
| 19. März 2024 | 41,1460 | 41,1549 | 40,9724 | 41,1476 | 41,1476 | - |
| 18. März 2024 | 41,1162 | 41,2113 | 41,0879 | 41,1035 | 41,1035 | - |
| 15. März 2024 | 41,0335 | 41,5696 | 40,9742 | 41,0335 | 41,0335 | - |
| 14. März 2024 | 41,1174 | 41,2765 | 40,8700 | 41,1134 | 41,1134 | - |
| 13. März 2024 | 41,0468 | 42,1168 | 40,9827 | 41,0468 | 41,0468 | - |
| 12. März 2024 | 41,0668 | 41,0872 | 40,8576 | 41,0702 | 41,0702 | - |
| 11. März 2024 | 41,1309 | 41,1572 | 40,9500 | 41,1290 | 41,1290 | - |
| 08. März 2024 | 40,9117 | 41,1955 | 40,6696 | 40,9110 | 40,9110 | - |
| 07. März 2024 | 40,4982 | 40,7641 | 40,4586 | 40,4907 | 40,4907 | - |
| 06. März 2024 | 40,2691 | 40,5229 | 40,2074 | 40,2560 | 40,2560 | - |
| 05. März 2024 | 40,0573 | 40,2814 | 39,9781 | 40,0595 | 40,0595 | - |
| 04. März 2024 | 39,7522 | 40,1346 | 39,6728 | 39,7383 | 39,7383 | - |
| 01. März 2024 | 39,4967 | 39,6870 | 39,3032 | 39,4879 | 39,4879 | - |
| 29. Feb. 2024 | 39,5135 | 39,6706 | 39,4464 | 39,5082 | 39,5082 | - |
| 28. Feb. 2024 | 39,4920 | 39,7106 | 39,3647 | 39,4938 | 39,4938 | - |
| 27. Feb. 2024 | 39,4647 | 39,5443 | 39,4323 | 39,4853 | 39,4853 | - |
| 26. Feb. 2024 | 39,3937 | 39,5238 | 39,3319 | 39,3982 | 39,3982 | - |
| 23. Feb. 2024 | 39,3422 | 39,5205 | 39,3062 | 39,3466 | 39,3466 | - |
| 22. Feb. 2024 | 39,1903 | 39,4365 | 39,0690 | 39,1883 | 39,1883 | - |
| 21. Feb. 2024 | 39,0143 | 39,1704 | 39,0037 | 39,0490 | 39,0490 | - |
| 20. Feb. 2024 | 38,8441 | 39,1601 | 38,8246 | 38,8375 | 38,8375 | - |
| 19. Feb. 2024 | 38,8431 | 39,0046 | 38,8332 | 38,8424 | 38,8424 | - |
| 16. Feb. 2024 | 38,7952 | 38,8416 | 38,6977 | 38,7962 | 38,7962 | - |
| 15. Feb. 2024 | 38,6319 | 38,7878 | 38,5227 | 38,6501 | 38,6501 | - |
| 14. Feb. 2024 | 38,6698 | 38,7633 | 38,5344 | 38,6749 | 38,6749 | - |
| 13. Feb. 2024 | 38,7700 | 38,9642 | 38,6438 | 38,7678 | 38,7678 | - |
| 12. Feb. 2024 | 38,7243 | 38,8446 | 38,6813 | 38,7226 | 38,7226 | - |
| 09. Feb. 2024 | 38,6862 | 38,8107 | 38,6515 | 38,6775 | 38,6775 | - |
| 08. Feb. 2024 | 38,5941 | 38,6661 | 38,4803 | 38,5921 | 38,5921 | - |
| 07. Feb. 2024 | 38,4964 | 38,6706 | 38,4750 | 38,5388 | 38,5388 | - |
| 06. Feb. 2024 | 38,1981 | 38,4755 | 38,1949 | 38,2068 | 38,2068 | - |
| 05. Feb. 2024 | 38,4079 | 38,5813 | 38,2450 | 38,3530 | 38,3530 | - |
| 02. Feb. 2024 | 38,8008 | 38,9260 | 38,4399 | 38,8008 | 38,8008 | - |
| 01. Feb. 2024 | 38,4915 | 38,6090 | 38,3410 | 38,4829 | 38,4829 | - |
| 31. Jan. 2024 | 38,5342 | 38,6828 | 38,4503 | 38,5358 | 38,5358 | - |
| 30. Jan. 2024 | 38,5729 | 38,6265 | 38,3748 | 38,5731 | 38,5731 | - |
| 29. Jan. 2024 | 38,5000 | 38,5950 | 38,3571 | 38,5012 | 38,5012 | - |
| 26. Jan. 2024 | 38,4811 | 38,6640 | 38,3939 | 38,4855 | 38,4855 | - |
| 25. Jan. 2024 | 38,4559 | 38,5825 | 38,3754 | 38,4553 | 38,4553 | - |
| 24. Jan. 2024 | 38,4369 | 38,6735 | 38,4063 | 38,4280 | 38,4280 | - |
| 23. Jan. 2024 | 38,4513 | 38,8639 | 38,3007 | 38,4452 | 38,4452 | - |
| 22. Jan. 2024 | 38,3389 | 38,5257 | 38,3277 | 38,3401 | 38,3401 | - |
| 19. Jan. 2024 | 38,3201 | 38,3954 | 38,2247 | 38,3183 | 38,3183 | - |
| 18. Jan. 2024 | 38,2040 | 38,3586 | 38,1264 | 38,2006 | 38,2006 | - |
| 17. Jan. 2024 | 38,0302 | 38,2450 | 37,9386 | 38,0497 | 38,0497 | - |
| 16. Jan. 2024 | 38,2401 | 38,4315 | 37,9876 | 38,2373 | 38,2373 | - |
| 15. Jan. 2024 | 38,2851 | 38,3436 | 38,2530 | 38,2870 | 38,2870 | - |
| 12. Jan. 2024 | 38,3987 | 38,5378 | 38,2785 | 38,3887 | 38,3887 | - |
| 11. Jan. 2024 | 37,8624 | 38,3209 | 37,8624 | 37,8618 | 37,8618 | - |
| 10. Jan. 2024 | 38,1240 | 38,1772 | 38,0224 | 38,1181 | 38,1181 | - |
| 09. Jan. 2024 | 38,0778 | 38,2335 | 37,9884 | 38,0710 | 38,0710 | - |
| 08. Jan. 2024 | 37,8722 | 38,1550 | 37,8722 | 37,8757 | 37,8757 | - |
| 05. Jan. 2024 | 37,8408 | 38,1200 | 37,6318 | 37,8475 | 37,8475 | - |
| 04. Jan. 2024 | 37,7702 | 37,8790 | 37,6558 | 37,7721 | 37,7721 | - |
| 03. Jan. 2024 | 37,5417 | 37,6722 | 37,4975 | 37,5443 | 37,5443 | - |
| 02. Jan. 2024 | 37,4677 | 37,9088 | 37,4523 | 37,4677 | 37,4677 | - |
| 01. Jan. 2024 | 37,1497 | 37,1497 | 37,1496 | 37,1497 | 37,1497 | - |
| 29. Dez. 2023 | 37,4753 | 38,0505 | 37,4202 | 37,4102 | 37,4102 | - |
| 28. Dez. 2023 | 37,5798 | 37,7508 | 37,4164 | 37,5799 | 37,5799 | - |
| 27. Dez. 2023 | 37,2413 | 37,6387 | 37,1423 | 37,2420 | 37,2420 | - |
| 26. Dez. 2023 | 37,0942 | 37,3078 | 36,6929 | 37,0235 | 37,0235 | - |
| 25. Dez. 2023 | 37,0454 | 37,2086 | 36,6160 | 37,0454 | 37,0454 | - |
| 22. Dez. 2023 | 36,9505 | 37,2309 | 36,8457 | 36,9112 | 36,9112 | - |
| 21. Dez. 2023 | 36,8129 | 36,9954 | 36,7681 | 36,8123 | 36,8123 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
