Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.608,36 +82,04 (+0,32%)
USD/GBP (GBPUSD=X)
CCY - CCY Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 12:11PM BST
Zeitraum:
26. März 2022 - 26. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. März 2023 | 1,2232 | 1,2232 | 1,2232 | 1,2232 | 1,2232 | - |
| 24. März 2023 | 1,2279 | 1,2290 | 1,2192 | 1,2282 | 1,2282 | - |
| 23. März 2023 | 1,2279 | 1,2343 | 1,2267 | 1,2280 | 1,2280 | - |
| 22. März 2023 | 1,2226 | 1,2296 | 1,2209 | 1,2225 | 1,2225 | - |
| 21. März 2023 | 1,2275 | 1,2282 | 1,2183 | 1,2276 | 1,2276 | - |
| 20. März 2023 | 1,2188 | 1,2265 | 1,2168 | 1,2188 | 1,2188 | - |
| 17. März 2023 | 1,2112 | 1,2177 | 1,2103 | 1,2110 | 1,2110 | - |
| 16. März 2023 | 1,2068 | 1,2117 | 1,2029 | 1,2069 | 1,2069 | - |
| 15. März 2023 | 1,2152 | 1,2181 | 1,2019 | 1,2152 | 1,2152 | - |
| 14. März 2023 | 1,2168 | 1,2202 | 1,2142 | 1,2171 | 1,2171 | - |
| 13. März 2023 | 1,2077 | 1,2176 | 1,2052 | 1,2079 | 1,2079 | - |
| 10. März 2023 | 1,1924 | 1,2110 | 1,1912 | 1,1923 | 1,1923 | - |
| 09. März 2023 | 1,1849 | 1,1935 | 1,1834 | 1,1850 | 1,1850 | - |
| 08. März 2023 | 1,1829 | 1,1858 | 1,1808 | 1,1828 | 1,1828 | - |
| 07. März 2023 | 1,2027 | 1,2064 | 1,1853 | 1,2026 | 1,2026 | - |
| 06. März 2023 | 1,2031 | 1,2048 | 1,1994 | 1,2028 | 1,2028 | - |
| 03. März 2023 | 1,1950 | 1,2019 | 1,1949 | 1,1952 | 1,1952 | - |
| 02. März 2023 | 1,2030 | 1,2036 | 1,1928 | 1,2030 | 1,2030 | - |
| 01. März 2023 | 1,2031 | 1,2088 | 1,1967 | 1,2034 | 1,2034 | - |
| 28. Feb. 2023 | 1,2063 | 1,2143 | 1,2028 | 1,2062 | 1,2062 | - |
| 27. Feb. 2023 | 1,1951 | 1,2057 | 1,1923 | 1,1952 | 1,1952 | - |
| 24. Feb. 2023 | 1,2017 | 1,2041 | 1,1931 | 1,2018 | 1,2018 | - |
| 23. Feb. 2023 | 1,2049 | 1,2075 | 1,2013 | 1,2050 | 1,2050 | - |
| 22. Feb. 2023 | 1,2110 | 1,2136 | 1,2059 | 1,2109 | 1,2109 | - |
| 21. Feb. 2023 | 1,2037 | 1,2144 | 1,1991 | 1,2039 | 1,2039 | - |
| 20. Feb. 2023 | 1,2028 | 1,2056 | 1,2015 | 1,2030 | 1,2030 | - |
| 17. Feb. 2023 | 1,1975 | 1,2031 | 1,1917 | 1,1975 | 1,1975 | - |
| 16. Feb. 2023 | 1,2042 | 1,2074 | 1,1967 | 1,2040 | 1,2040 | - |
| 15. Feb. 2023 | 1,2175 | 1,2181 | 1,1991 | 1,2174 | 1,2174 | - |
| 14. Feb. 2023 | 1,2151 | 1,2257 | 1,2121 | 1,2152 | 1,2152 | - |
| 13. Feb. 2023 | 1,2051 | 1,2144 | 1,2033 | 1,2052 | 1,2052 | - |
| 10. Feb. 2023 | 1,2117 | 1,2138 | 1,2060 | 1,2117 | 1,2117 | - |
| 09. Feb. 2023 | 1,2073 | 1,2192 | 1,2058 | 1,2071 | 1,2071 | - |
| 08. Feb. 2023 | 1,2055 | 1,2110 | 1,2040 | 1,2055 | 1,2055 | - |
| 07. Feb. 2023 | 1,2027 | 1,2060 | 1,1963 | 1,2027 | 1,2027 | - |
| 06. Feb. 2023 | 1,2045 | 1,2078 | 1,2006 | 1,2045 | 1,2045 | - |
| 03. Feb. 2023 | 1,2222 | 1,2266 | 1,2066 | 1,2223 | 1,2223 | - |
| 02. Feb. 2023 | 1,2389 | 1,2402 | 1,2241 | 1,2390 | 1,2390 | - |
| 01. Feb. 2023 | 1,2308 | 1,2347 | 1,2303 | 1,2309 | 1,2309 | - |
| 31. Jan. 2023 | 1,2352 | 1,2370 | 1,2286 | 1,2354 | 1,2354 | - |
| 30. Jan. 2023 | 1,2401 | 1,2418 | 1,2369 | 1,2400 | 1,2400 | - |
| 27. Jan. 2023 | 1,2415 | 1,2419 | 1,2348 | 1,2415 | 1,2415 | - |
| 26. Jan. 2023 | 1,2412 | 1,2431 | 1,2346 | 1,2412 | 1,2412 | - |
| 25. Jan. 2023 | 1,2332 | 1,2399 | 1,2286 | 1,2329 | 1,2329 | - |
| 24. Jan. 2023 | 1,2379 | 1,2414 | 1,2265 | 1,2380 | 1,2380 | - |
| 23. Jan. 2023 | 1,2407 | 1,2449 | 1,2325 | 1,2406 | 1,2406 | - |
| 20. Jan. 2023 | 1,2392 | 1,2400 | 1,2337 | 1,2393 | 1,2393 | - |
| 19. Jan. 2023 | 1,2347 | 1,2375 | 1,2314 | 1,2348 | 1,2348 | - |
| 18. Jan. 2023 | 1,2284 | 1,2433 | 1,2257 | 1,2285 | 1,2285 | - |
| 17. Jan. 2023 | 1,2209 | 1,2300 | 1,2171 | 1,2208 | 1,2208 | - |
| 16. Jan. 2023 | 1,2225 | 1,2289 | 1,2174 | 1,2227 | 1,2227 | - |
| 13. Jan. 2023 | 1,2216 | 1,2247 | 1,2152 | 1,2218 | 1,2218 | - |
| 12. Jan. 2023 | 1,2160 | 1,2237 | 1,2097 | 1,2160 | 1,2160 | - |
| 11. Jan. 2023 | 1,2155 | 1,2178 | 1,2102 | 1,2155 | 1,2155 | - |
| 10. Jan. 2023 | 1,2185 | 1,2198 | 1,2113 | 1,2185 | 1,2185 | - |
| 09. Jan. 2023 | 1,2121 | 1,2207 | 1,2095 | 1,2116 | 1,2116 | - |
| 06. Jan. 2023 | 1,1910 | 1,2068 | 1,1845 | 1,1912 | 1,1912 | - |
| 05. Jan. 2023 | 1,2053 | 1,2078 | 1,1878 | 1,2057 | 1,2057 | - |
| 04. Jan. 2023 | 1,1968 | 1,2087 | 1,1968 | 1,1970 | 1,1970 | - |
| 03. Jan. 2023 | 1,2064 | 1,2090 | 1,1904 | 1,2063 | 1,2063 | - |
| 02. Jan. 2023 | 1,2120 | 1,2123 | 1,2038 | 1,2120 | 1,2120 | - |
| 30. Dez. 2022 | 1,2057 | 1,2107 | 1,2013 | 1,2056 | 1,2056 | - |
| 29. Dez. 2022 | 1,2033 | 1,2076 | 1,2015 | 1,2028 | 1,2028 | - |
| 28. Dez. 2022 | 1,2028 | 1,2124 | 1,2003 | 1,2027 | 1,2027 | - |
| 27. Dez. 2022 | 1,2084 | 1,2112 | 1,2003 | 1,2084 | 1,2084 | - |
| 26. Dez. 2022 | 1,2060 | 1,2096 | 1,2054 | 1,2060 | 1,2060 | - |
| 23. Dez. 2022 | 1,2039 | 1,2090 | 1,2021 | 1,2040 | 1,2040 | - |
| 22. Dez. 2022 | 1,2077 | 1,2146 | 1,1994 | 1,2077 | 1,2077 | - |
| 21. Dez. 2022 | 1,2189 | 1,2190 | 1,2071 | 1,2189 | 1,2189 | - |
| 20. Dez. 2022 | 1,2156 | 1,2219 | 1,2087 | 1,2153 | 1,2153 | - |
| 19. Dez. 2022 | 1,2161 | 1,2242 | 1,2123 | 1,2160 | 1,2160 | - |
| 16. Dez. 2022 | 1,2191 | 1,2223 | 1,2122 | 1,2189 | 1,2189 | - |
| 15. Dez. 2022 | 1,2419 | 1,2425 | 1,2204 | 1,2419 | 1,2419 | - |
| 14. Dez. 2022 | 1,2356 | 1,2422 | 1,2344 | 1,2357 | 1,2357 | - |
| 13. Dez. 2022 | 1,2270 | 1,2442 | 1,2251 | 1,2271 | 1,2271 | - |
| 12. Dez. 2022 | 1,2237 | 1,2300 | 1,2213 | 1,2239 | 1,2239 | - |
| 09. Dez. 2022 | 1,2235 | 1,2323 | 1,2223 | 1,2236 | 1,2236 | - |
| 08. Dez. 2022 | 1,2213 | 1,2247 | 1,2156 | 1,2212 | 1,2212 | - |
| 07. Dez. 2022 | 1,2134 | 1,2224 | 1,2108 | 1,2133 | 1,2133 | - |
| 06. Dez. 2022 | 1,2194 | 1,2263 | 1,2159 | 1,2192 | 1,2192 | - |
| 05. Dez. 2022 | 1,2298 | 1,2345 | 1,2165 | 1,2297 | 1,2297 | - |
| 02. Dez. 2022 | 1,2254 | 1,2296 | 1,2139 | 1,2259 | 1,2259 | - |
| 01. Dez. 2022 | 1,2076 | 1,2297 | 1,2074 | 1,2077 | 1,2077 | - |
| 30. Nov. 2022 | 1,1944 | 1,2027 | 1,1904 | 1,1947 | 1,1947 | - |
| 29. Nov. 2022 | 1,1963 | 1,2064 | 1,1955 | 1,1960 | 1,1960 | - |
| 28. Nov. 2022 | 1,2061 | 1,2118 | 1,2023 | 1,2055 | 1,2055 | - |
| 25. Nov. 2022 | 1,2110 | 1,2130 | 1,2062 | 1,2113 | 1,2113 | - |
| 24. Nov. 2022 | 1,2078 | 1,2154 | 1,2061 | 1,2074 | 1,2074 | - |
| 23. Nov. 2022 | 1,1899 | 1,2078 | 1,1873 | 1,1895 | 1,1895 | - |
| 22. Nov. 2022 | 1,1825 | 1,1902 | 1,1823 | 1,1828 | 1,1828 | - |
| 21. Nov. 2022 | 1,1887 | 1,1888 | 1,1781 | 1,1886 | 1,1886 | - |
| 18. Nov. 2022 | 1,1859 | 1,1950 | 1,1859 | 1,1860 | 1,1860 | - |
| 17. Nov. 2022 | 1,1919 | 1,1956 | 1,1765 | 1,1915 | 1,1915 | - |
| 16. Nov. 2022 | 1,1881 | 1,1941 | 1,1832 | 1,1880 | 1,1880 | - |
| 15. Nov. 2022 | 1,1753 | 1,2004 | 1,1743 | 1,1752 | 1,1752 | - |
| 14. Nov. 2022 | 1,1797 | 1,1828 | 1,1712 | 1,1799 | 1,1799 | - |
| 11. Nov. 2022 | 1,1699 | 1,1800 | 1,1649 | 1,1696 | 1,1696 | - |
| 10. Nov. 2022 | 1,1369 | 1,1683 | 1,1365 | 1,1368 | 1,1368 | - |
| 09. Nov. 2022 | 1,1549 | 1,1567 | 1,1359 | 1,1553 | 1,1553 | - |
| 08. Nov. 2022 | 1,1513 | 1,1598 | 1,1431 | 1,1518 | 1,1518 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
