Deutsche Märkte schließen in 3 Stunden 37 Minuten
DAX
13.248,84-64,40(-0,48%)Euro Stoxx 50
3.516,18-5,14(-0,15%)Dow Jones 30
29.883,79+59,87(+0,20%)
GBP/USD (GBPUSD=X)
CCY - CCY Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,3450+0,0074 (+0,55%)
Ab 12:52PM GMT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Dez. 2020 | 1,3373 | 1,3453 | 1,3351 | 1,3450 | 1,3450 | - |
| 02. Dez. 2020 | 1,3422 | 1,3441 | 1,3292 | 1,3423 | 1,3423 | - |
| 01. Dez. 2020 | 1,3337 | 1,3439 | 1,3319 | 1,3337 | 1,3337 | - |
| 30. Nov. 2020 | 1,3331 | 1,3381 | 1,3306 | 1,3332 | 1,3332 | - |
| 27. Nov. 2020 | 1,3352 | 1,3381 | 1,3296 | 1,3355 | 1,3355 | - |
| 26. Nov. 2020 | 1,3385 | 1,3399 | 1,3323 | 1,3385 | 1,3385 | - |
| 25. Nov. 2020 | 1,3362 | 1,3394 | 1,3307 | 1,3363 | 1,3363 | - |
| 24. Nov. 2020 | 1,3324 | 1,3380 | 1,3296 | 1,3329 | 1,3329 | - |
| 23. Nov. 2020 | 1,3303 | 1,3398 | 1,3267 | 1,3305 | 1,3305 | - |
| 20. Nov. 2020 | 1,3250 | 1,3296 | 1,3250 | 1,3249 | 1,3249 | - |
| 19. Nov. 2020 | 1,3245 | 1,3263 | 1,3200 | 1,3256 | 1,3256 | - |
| 18. Nov. 2020 | 1,3259 | 1,3311 | 1,3245 | 1,3259 | 1,3259 | - |
| 17. Nov. 2020 | 1,3223 | 1,3271 | 1,3194 | 1,3222 | 1,3222 | - |
| 16. Nov. 2020 | 1,3220 | 1,3242 | 1,3169 | 1,3221 | 1,3221 | - |
| 13. Nov. 2020 | 1,3124 | 1,3187 | 1,3111 | 1,3122 | 1,3122 | - |
| 12. Nov. 2020 | 1,3224 | 1,3229 | 1,3126 | 1,3224 | 1,3224 | - |
| 11. Nov. 2020 | 1,3262 | 1,3295 | 1,3194 | 1,3262 | 1,3262 | - |
| 10. Nov. 2020 | 1,3168 | 1,3276 | 1,3159 | 1,3170 | 1,3170 | - |
| 09. Nov. 2020 | 1,3179 | 1,3206 | 1,3122 | 1,3181 | 1,3181 | - |
| 06. Nov. 2020 | 1,3138 | 1,3176 | 1,3096 | 1,3139 | 1,3139 | - |
| 05. Nov. 2020 | 1,2961 | 1,3132 | 1,2943 | 1,2967 | 1,2967 | - |
| 04. Nov. 2020 | 1,3133 | 1,3138 | 1,2918 | 1,3122 | 1,3122 | - |
| 03. Nov. 2020 | 1,2924 | 1,3077 | 1,2916 | 1,2924 | 1,2924 | - |
| 02. Nov. 2020 | 1,2927 | 1,2942 | 1,2857 | 1,2927 | 1,2927 | - |
| 30. Okt. 2020 | 1,2932 | 1,2988 | 1,2900 | 1,2932 | 1,2932 | - |
| 29. Okt. 2020 | 1,2988 | 1,3025 | 1,2884 | 1,2990 | 1,2990 | - |
| 28. Okt. 2020 | 1,3032 | 1,3064 | 1,2918 | 1,3032 | 1,3032 | - |
| 27. Okt. 2020 | 1,3017 | 1,3078 | 1,3003 | 1,3016 | 1,3016 | - |
| 26. Okt. 2020 | 1,3054 | 1,3073 | 1,2995 | 1,3055 | 1,3055 | - |
| 22. Okt. 2020 | 1,3078 | 1,3114 | 1,3023 | 1,3078 | 1,3078 | - |
| 21. Okt. 2020 | 1,3131 | 1,3150 | 1,3072 | 1,3132 | 1,3132 | - |
| 20. Okt. 2020 | 1,2957 | 1,3171 | 1,2955 | 1,2954 | 1,2954 | - |
| 19. Okt. 2020 | 1,2947 | 1,2978 | 1,2913 | 1,2949 | 1,2949 | - |
| 18. Okt. 2020 | 1,2928 | 1,3023 | 1,2925 | 1,2928 | 1,2928 | - |
| 15. Okt. 2020 | 1,2903 | 1,2962 | 1,2873 | 1,2902 | 1,2902 | - |
| 14. Okt. 2020 | 1,3014 | 1,3029 | 1,2893 | 1,3012 | 1,3012 | - |
| 13. Okt. 2020 | 1,2933 | 1,3063 | 1,2867 | 1,2935 | 1,2935 | - |
| 12. Okt. 2020 | 1,3066 | 1,3067 | 1,2962 | 1,3066 | 1,3066 | - |
| 11. Okt. 2020 | 1,3029 | 1,3080 | 1,3006 | 1,3032 | 1,3032 | - |
| 08. Okt. 2020 | 1,2939 | 1,3015 | 1,2927 | 1,2940 | 1,2940 | - |
| 07. Okt. 2020 | 1,2917 | 1,2969 | 1,2897 | 1,2918 | 1,2918 | - |
| 06. Okt. 2020 | 1,2885 | 1,2929 | 1,2850 | 1,2883 | 1,2883 | - |
| 05. Okt. 2020 | 1,2992 | 1,3009 | 1,2923 | 1,2993 | 1,2993 | - |
| 04. Okt. 2020 | 1,2928 | 1,2988 | 1,2902 | 1,2931 | 1,2931 | - |
| 01. Okt. 2020 | 1,2886 | 1,2951 | 1,2840 | 1,2886 | 1,2886 | - |
| 30. Sept. 2020 | 1,2918 | 1,2980 | 1,2823 | 1,2918 | 1,2918 | - |
| 29. Sept. 2020 | 1,2865 | 1,2940 | 1,2808 | 1,2867 | 1,2867 | - |
| 28. Sept. 2020 | 1,2873 | 1,2899 | 1,2836 | 1,2873 | 1,2873 | - |
| 27. Sept. 2020 | 1,2765 | 1,2919 | 1,2753 | 1,2767 | 1,2767 | - |
| 24. Sept. 2020 | 1,2757 | 1,2804 | 1,2691 | 1,2757 | 1,2757 | - |
| 23. Sept. 2020 | 1,2718 | 1,2774 | 1,2693 | 1,2717 | 1,2717 | - |
| 22. Sept. 2020 | 1,2744 | 1,2776 | 1,2680 | 1,2744 | 1,2744 | - |
| 21. Sept. 2020 | 1,2817 | 1,2866 | 1,2714 | 1,2821 | 1,2821 | - |
| 20. Sept. 2020 | 1,2933 | 1,2966 | 1,2782 | 1,2933 | 1,2933 | - |
| 17. Sept. 2020 | 1,2984 | 1,2999 | 1,2937 | 1,2976 | 1,2976 | - |
| 16. Sept. 2020 | 1,2961 | 1,2995 | 1,2867 | 1,2960 | 1,2960 | - |
| 15. Sept. 2020 | 1,2883 | 1,3006 | 1,2878 | 1,2885 | 1,2885 | - |
| 14. Sept. 2020 | 1,2847 | 1,2925 | 1,2817 | 1,2850 | 1,2850 | - |
| 13. Sept. 2020 | 1,2810 | 1,2915 | 1,2792 | 1,2807 | 1,2807 | - |
| 10. Sept. 2020 | 1,2811 | 1,2860 | 1,2766 | 1,2808 | 1,2808 | - |
| 09. Sept. 2020 | 1,2999 | 1,3034 | 1,2844 | 1,2999 | 1,2999 | - |
| 08. Sept. 2020 | 1,2968 | 1,3018 | 1,2887 | 1,2968 | 1,2968 | - |
| 07. Sept. 2020 | 1,3163 | 1,3167 | 1,3012 | 1,3162 | 1,3162 | - |
| 06. Sept. 2020 | 1,3248 | 1,3259 | 1,3143 | 1,3246 | 1,3246 | - |
| 03. Sept. 2020 | 1,3267 | 1,3318 | 1,3178 | 1,3262 | 1,3262 | - |
| 02. Sept. 2020 | 1,3350 | 1,3350 | 1,3247 | 1,3351 | 1,3351 | - |
| 01. Sept. 2020 | 1,3401 | 1,3401 | 1,3285 | 1,3399 | 1,3399 | - |
| 31. Aug. 2020 | 1,3365 | 1,3481 | 1,3356 | 1,3365 | 1,3365 | - |
| 30. Aug. 2020 | 1,3355 | 1,3393 | 1,3303 | 1,3356 | 1,3356 | - |
| 27. Aug. 2020 | 1,3200 | 1,3354 | 1,3188 | 1,3200 | 1,3200 | - |
| 26. Aug. 2020 | 1,3219 | 1,3280 | 1,3167 | 1,3220 | 1,3220 | - |
| 25. Aug. 2020 | 1,3149 | 1,3212 | 1,3118 | 1,3152 | 1,3152 | - |
| 24. Aug. 2020 | 1,3072 | 1,3171 | 1,3060 | 1,3071 | 1,3071 | - |
| 23. Aug. 2020 | 1,3093 | 1,3149 | 1,3065 | 1,3094 | 1,3094 | - |
| 20. Aug. 2020 | 1,3222 | 1,3255 | 1,3064 | 1,3220 | 1,3220 | - |
| 19. Aug. 2020 | 1,3108 | 1,3194 | 1,3066 | 1,3111 | 1,3111 | - |
| 18. Aug. 2020 | 1,3253 | 1,3267 | 1,3174 | 1,3254 | 1,3254 | - |
| 17. Aug. 2020 | 1,3108 | 1,3240 | 1,3107 | 1,3108 | 1,3108 | - |
| 16. Aug. 2020 | 1,3104 | 1,3121 | 1,3075 | 1,3107 | 1,3107 | - |
| 13. Aug. 2020 | 1,3070 | 1,3142 | 1,3051 | 1,3071 | 1,3071 | - |
| 12. Aug. 2020 | 1,3050 | 1,3122 | 1,3045 | 1,3048 | 1,3048 | - |
| 11. Aug. 2020 | 1,3054 | 1,3067 | 1,3007 | 1,3051 | 1,3051 | - |
| 10. Aug. 2020 | 1,3076 | 1,3131 | 1,3057 | 1,3077 | 1,3077 | - |
| 09. Aug. 2020 | 1,3053 | 1,3102 | 1,3020 | 1,3052 | 1,3052 | - |
| 06. Aug. 2020 | 1,3134 | 1,3148 | 1,3012 | 1,3138 | 1,3138 | - |
| 05. Aug. 2020 | 1,3127 | 1,3185 | 1,3120 | 1,3127 | 1,3127 | - |
| 04. Aug. 2020 | 1,3087 | 1,3162 | 1,3060 | 1,3086 | 1,3086 | - |
| 03. Aug. 2020 | 1,3078 | 1,3106 | 1,2984 | 1,3079 | 1,3079 | - |
| 02. Aug. 2020 | 1,3101 | 1,3112 | 1,3006 | 1,3102 | 1,3102 | - |
| 30. Juli 2020 | 1,3118 | 1,3170 | 1,3107 | 1,3118 | 1,3118 | - |
| 29. Juli 2020 | 1,2983 | 1,3070 | 1,2946 | 1,2982 | 1,2982 | - |
| 28. Juli 2020 | 1,2927 | 1,2994 | 1,2913 | 1,2924 | 1,2924 | - |
| 27. Juli 2020 | 1,2889 | 1,2949 | 1,2841 | 1,2890 | 1,2890 | - |
| 26. Juli 2020 | 1,2798 | 1,2900 | 1,2798 | 1,2796 | 1,2796 | - |
| 23. Juli 2020 | 1,2731 | 1,2795 | 1,2720 | 1,2731 | 1,2731 | - |
| 22. Juli 2020 | 1,2731 | 1,2760 | 1,2674 | 1,2730 | 1,2730 | - |
| 21. Juli 2020 | 1,2734 | 1,2741 | 1,2646 | 1,2731 | 1,2731 | - |
| 20. Juli 2020 | 1,2665 | 1,2751 | 1,2653 | 1,2662 | 1,2662 | - |
| 19. Juli 2020 | 1,2572 | 1,2659 | 1,2519 | 1,2571 | 1,2571 | - |
| 16. Juli 2020 | 1,2560 | 1,2572 | 1,2513 | 1,2560 | 1,2560 | - |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2020 Verizon Media. Alle Rechte vorbehalten.
