Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.555,89 +825,96 (+1,34%)
GBP/USD (GBPUSD=X)
CCY - CCY Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:57AM BST
Zeitraum:
27. Juli 2023 - 27. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 27. Juli 2024 | 1,2873 | 1,2873 | 1,2873 | 1,2873 | 1,2873 | - |
| 26. Juli 2024 | 1,2856 | 1,2875 | 1,2850 | 1,2857 | 1,2857 | - |
| 25. Juli 2024 | 1,2898 | 1,2913 | 1,2863 | 1,2900 | 1,2900 | - |
| 24. Juli 2024 | 1,2903 | 1,2938 | 1,2878 | 1,2902 | 1,2902 | - |
| 23. Juli 2024 | 1,2933 | 1,2935 | 1,2889 | 1,2932 | 1,2932 | - |
| 22. Juli 2024 | 1,2932 | 1,2941 | 1,2907 | 1,2933 | 1,2933 | - |
| 19. Juli 2024 | 1,2950 | 1,2950 | 1,2902 | 1,2952 | 1,2952 | - |
| 18. Juli 2024 | 1,3009 | 1,3013 | 1,2970 | 1,3007 | 1,3007 | - |
| 17. Juli 2024 | 1,2978 | 1,3045 | 1,2967 | 1,2978 | 1,2978 | - |
| 16. Juli 2024 | 1,2970 | 1,2980 | 1,2940 | 1,2970 | 1,2970 | - |
| 15. Juli 2024 | 1,2968 | 1,2995 | 1,2963 | 1,2967 | 1,2967 | - |
| 12. Juli 2024 | 1,2925 | 1,2992 | 1,2903 | 1,2924 | 1,2924 | - |
| 11. Juli 2024 | 1,2854 | 1,2949 | 1,2850 | 1,2853 | 1,2853 | - |
| 10. Juli 2024 | 1,2789 | 1,2848 | 1,2785 | 1,2788 | 1,2788 | - |
| 09. Juli 2024 | 1,2815 | 1,2825 | 1,2779 | 1,2816 | 1,2816 | - |
| 08. Juli 2024 | 1,2807 | 1,2847 | 1,2802 | 1,2807 | 1,2807 | - |
| 05. Juli 2024 | - | - | - | - | - | - |
| 04. Juli 2024 | 1,2748 | 1,2767 | 1,2740 | 1,2748 | 1,2748 | - |
| 03. Juli 2024 | 1,2688 | 1,2777 | 1,2679 | 1,2690 | 1,2690 | - |
| 02. Juli 2024 | 1,2646 | 1,2685 | 1,2616 | 1,2646 | 1,2646 | - |
| 01. Juli 2024 | 1,2650 | 1,2695 | 1,2637 | 1,2649 | 1,2649 | - |
| 28. Juni 2024 | 1,2644 | 1,2662 | 1,2620 | 1,2646 | 1,2646 | - |
| 27. Juni 2024 | 1,2621 | 1,2669 | 1,2614 | 1,2622 | 1,2622 | - |
| 26. Juni 2024 | 1,2685 | 1,2692 | 1,2621 | 1,2684 | 1,2684 | - |
| 25. Juni 2024 | 1,2683 | 1,2702 | 1,2672 | 1,2683 | 1,2683 | - |
| 24. Juni 2024 | 1,2640 | 1,2698 | 1,2634 | 1,2639 | 1,2639 | - |
| 21. Juni 2024 | 1,2660 | 1,2670 | 1,2626 | 1,2660 | 1,2660 | - |
| 20. Juni 2024 | 1,2721 | 1,2721 | 1,2667 | 1,2722 | 1,2722 | - |
| 19. Juni 2024 | 1,2708 | 1,2740 | 1,2702 | 1,2707 | 1,2707 | - |
| 18. Juni 2024 | 1,2714 | 1,2720 | 1,2669 | 1,2716 | 1,2716 | - |
| 17. Juni 2024 | 1,2684 | 1,2691 | 1,2660 | 1,2683 | 1,2683 | - |
| 14. Juni 2024 | 1,2754 | 1,2765 | 1,2658 | 1,2755 | 1,2755 | - |
| 13. Juni 2024 | 1,2797 | 1,2806 | 1,2753 | 1,2796 | 1,2796 | - |
| 12. Juni 2024 | 1,2738 | 1,2860 | 1,2734 | 1,2740 | 1,2740 | - |
| 11. Juni 2024 | 1,2726 | 1,2749 | 1,2708 | 1,2726 | 1,2726 | - |
| 10. Juni 2024 | 1,2729 | 1,2732 | 1,2689 | 1,2729 | 1,2729 | - |
| 07. Juni 2024 | 1,2794 | 1,2811 | 1,2717 | 1,2793 | 1,2793 | - |
| 06. Juni 2024 | 1,2794 | 1,2811 | 1,2766 | 1,2795 | 1,2795 | - |
| 05. Juni 2024 | 1,2773 | 1,2795 | 1,2758 | 1,2773 | 1,2773 | - |
| 04. Juni 2024 | 1,2810 | 1,2817 | 1,2744 | 1,2810 | 1,2810 | - |
| 03. Juni 2024 | 1,2744 | 1,2794 | 1,2696 | 1,2744 | 1,2744 | - |
| 31. Mai 2024 | 1,2730 | 1,2766 | 1,2702 | 1,2730 | 1,2730 | - |
| 30. Mai 2024 | 1,2698 | 1,2748 | 1,2682 | 1,2698 | 1,2698 | - |
| 29. Mai 2024 | 1,2760 | 1,2772 | 1,2707 | 1,2758 | 1,2758 | - |
| 28. Mai 2024 | 1,2773 | 1,2800 | 1,2763 | 1,2772 | 1,2772 | - |
| 27. Mai 2024 | 1,2734 | 1,2779 | 1,2734 | 1,2736 | 1,2736 | - |
| 24. Mai 2024 | 1,2694 | 1,2751 | 1,2683 | 1,2694 | 1,2694 | - |
| 23. Mai 2024 | 1,2721 | 1,2747 | 1,2706 | 1,2721 | 1,2721 | - |
| 22. Mai 2024 | 1,2710 | 1,2761 | 1,2701 | 1,2711 | 1,2711 | - |
| 21. Mai 2024 | 1,2711 | 1,2727 | 1,2693 | 1,2711 | 1,2711 | - |
| 20. Mai 2024 | 1,2708 | 1,2713 | 1,2691 | 1,2706 | 1,2706 | - |
| 17. Mai 2024 | 1,2673 | 1,2709 | 1,2645 | 1,2672 | 1,2672 | - |
| 16. Mai 2024 | 1,2689 | 1,2701 | 1,2645 | 1,2690 | 1,2690 | - |
| 15. Mai 2024 | 1,2585 | 1,2671 | 1,2585 | 1,2585 | 1,2585 | - |
| 14. Mai 2024 | 1,2560 | 1,2593 | 1,2512 | 1,2562 | 1,2562 | - |
| 13. Mai 2024 | 1,2523 | 1,2569 | 1,2519 | 1,2523 | 1,2523 | - |
| 10. Mai 2024 | 1,2525 | 1,2542 | 1,2504 | 1,2526 | 1,2526 | - |
| 09. Mai 2024 | 1,2494 | 1,2521 | 1,2449 | 1,2493 | 1,2493 | - |
| 08. Mai 2024 | 1,2503 | 1,2506 | 1,2467 | 1,2501 | 1,2501 | - |
| 07. Mai 2024 | 1,2560 | 1,2570 | 1,2532 | 1,2560 | 1,2560 | - |
| 06. Mai 2024 | 1,2541 | 1,2594 | 1,2539 | 1,2541 | 1,2541 | - |
| 03. Mai 2024 | 1,2540 | 1,2629 | 1,2530 | 1,2541 | 1,2541 | - |
| 02. Mai 2024 | 1,2537 | 1,2547 | 1,2473 | 1,2539 | 1,2539 | - |
| 01. Mai 2024 | 1,2489 | 1,2498 | 1,2468 | 1,2490 | 1,2490 | - |
| 30. Apr. 2024 | 1,2560 | 1,2563 | 1,2506 | 1,2560 | 1,2560 | - |
| 29. Apr. 2024 | 1,2511 | 1,2555 | 1,2508 | 1,2510 | 1,2510 | - |
| 26. Apr. 2024 | 1,2508 | 1,2542 | 1,2451 | 1,2509 | 1,2509 | - |
| 25. Apr. 2024 | 1,2460 | 1,2523 | 1,2456 | 1,2460 | 1,2460 | - |
| 24. Apr. 2024 | 1,2455 | 1,2467 | 1,2424 | 1,2453 | 1,2453 | - |
| 23. Apr. 2024 | 1,2350 | 1,2458 | 1,2333 | 1,2350 | 1,2350 | - |
| 22. Apr. 2024 | 1,2376 | 1,2393 | 1,2301 | 1,2376 | 1,2376 | - |
| 19. Apr. 2024 | 1,2436 | 1,2469 | 1,2392 | 1,2438 | 1,2438 | - |
| 18. Apr. 2024 | 1,2454 | 1,2485 | 1,2438 | 1,2454 | 1,2454 | - |
| 17. Apr. 2024 | 1,2431 | 1,2482 | 1,2418 | 1,2431 | 1,2431 | - |
| 16. Apr. 2024 | 1,2447 | 1,2473 | 1,2411 | 1,2447 | 1,2447 | - |
| 15. Apr. 2024 | 1,2460 | 1,2498 | 1,2444 | 1,2462 | 1,2462 | - |
| 12. Apr. 2024 | 1,2556 | 1,2559 | 1,2429 | 1,2555 | 1,2555 | - |
| 11. Apr. 2024 | 1,2537 | 1,2578 | 1,2512 | 1,2538 | 1,2538 | - |
| 10. Apr. 2024 | 1,2678 | 1,2705 | 1,2535 | 1,2678 | 1,2678 | - |
| 09. Apr. 2024 | 1,2660 | 1,2709 | 1,2650 | 1,2659 | 1,2659 | - |
| 08. Apr. 2024 | 1,2626 | 1,2656 | 1,2614 | 1,2625 | 1,2625 | - |
| 05. Apr. 2024 | 1,2640 | 1,2650 | 1,2576 | 1,2640 | 1,2640 | - |
| 04. Apr. 2024 | 1,2654 | 1,2682 | 1,2645 | 1,2652 | 1,2652 | - |
| 03. Apr. 2024 | 1,2577 | 1,2636 | 1,2564 | 1,2577 | 1,2577 | - |
| 02. Apr. 2024 | 1,2548 | 1,2579 | 1,2541 | 1,2545 | 1,2545 | - |
| 01. Apr. 2024 | 1,2638 | 1,2644 | 1,2541 | 1,2637 | 1,2637 | - |
| 29. März 2024 | 1,2624 | 1,2648 | 1,2610 | 1,2626 | 1,2626 | - |
| 28. März 2024 | 1,2617 | 1,2650 | 1,2587 | 1,2617 | 1,2617 | - |
| 27. März 2024 | 1,2628 | 1,2639 | 1,2606 | 1,2628 | 1,2628 | - |
| 26. März 2024 | 1,2637 | 1,2668 | 1,2626 | 1,2638 | 1,2638 | - |
| 25. März 2024 | 1,2598 | 1,2652 | 1,2593 | 1,2598 | 1,2598 | - |
| 22. März 2024 | 1,2661 | 1,2676 | 1,2577 | 1,2662 | 1,2662 | - |
| 21. März 2024 | 1,2798 | 1,2804 | 1,2660 | 1,2798 | 1,2798 | - |
| 20. März 2024 | 1,2718 | 1,2730 | 1,2685 | 1,2719 | 1,2719 | - |
| 19. März 2024 | 1,2727 | 1,2729 | 1,2670 | 1,2727 | 1,2727 | - |
| 18. März 2024 | 1,2732 | 1,2749 | 1,2723 | 1,2731 | 1,2731 | - |
| 15. März 2024 | 1,2746 | 1,2759 | 1,2731 | 1,2746 | 1,2746 | - |
| 14. März 2024 | 1,2802 | 1,2823 | 1,2731 | 1,2802 | 1,2802 | - |
| 13. März 2024 | 1,2797 | 1,2809 | 1,2776 | 1,2796 | 1,2796 | - |
| 12. März 2024 | 1,2819 | 1,2825 | 1,2748 | 1,2820 | 1,2820 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
