Deutsche Märkte öffnen in 3 Stunden 5 Minuten
Nikkei 225
26.420,36+123,50(+0,47%)Dow Jones 30
29.872,47-173,77(-0,58%)BTC-EUR
14.896,20-770,57(-4,92%)
Gold Dec 20 (GC=F)
COMEX - COMEX Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1.808,30+2,80 (+0,16%)
Ab 11:45PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Nov. 2020 | 1.801,40 | 1.805,70 | 1.801,40 | 1.805,70 | 1.805,70 | 1.041 |
| 24. Nov. 2020 | 1.829,30 | 1.829,30 | 1.799,30 | 1.804,80 | 1.804,80 | 1.041 |
| 23. Nov. 2020 | 1.834,80 | 1.837,80 | 1.829,20 | 1.837,80 | 1.837,80 | 843 |
| 22. Nov. 2020 | - | - | - | - | - | - |
| 20. Nov. 2020 | 1.871,20 | 1.872,60 | 1.871,20 | 1.872,60 | 1.872,60 | 1.900 |
| 19. Nov. 2020 | 1.865,80 | 1.865,80 | 1.856,00 | 1.861,10 | 1.861,10 | 59 |
| 18. Nov. 2020 | 1.873,50 | 1.873,50 | 1.873,50 | 1.873,50 | 1.873,50 | 152 |
| 17. Nov. 2020 | 1.888,40 | 1.888,40 | 1.884,50 | 1.884,50 | 1.884,50 | 59 |
| 16. Nov. 2020 | 1.874,60 | 1.887,30 | 1.871,00 | 1.887,30 | 1.887,30 | 6 |
| 15. Nov. 2020 | - | - | - | - | - | - |
| 13. Nov. 2020 | 1.877,00 | 1.890,10 | 1.876,80 | 1.885,70 | 1.885,70 | 240 |
| 12. Nov. 2020 | 1.869,00 | 1.878,50 | 1.866,60 | 1.872,60 | 1.872,60 | 220 |
| 11. Nov. 2020 | 1.878,80 | 1.878,80 | 1.855,50 | 1.860,70 | 1.860,70 | 222 |
| 10. Nov. 2020 | 1.879,30 | 1.885,30 | 1.871,20 | 1.875,40 | 1.875,40 | 276 |
| 09. Nov. 2020 | 1.955,60 | 1.963,20 | 1.847,10 | 1.853,20 | 1.853,20 | 745 |
| 08. Nov. 2020 | - | - | - | - | - | - |
| 06. Nov. 2020 | 1.940,80 | 1.958,80 | 1.940,80 | 1.950,30 | 1.950,30 | 304 |
| 05. Nov. 2020 | 1.901,70 | 1.948,00 | 1.901,70 | 1.945,30 | 1.945,30 | 135 |
| 04. Nov. 2020 | 1.893,80 | 1.907,00 | 1.885,30 | 1.894,60 | 1.894,60 | 782 |
| 03. Nov. 2020 | 1.891,50 | 1.908,50 | 1.891,50 | 1.908,50 | 1.908,50 | 712 |
| 02. Nov. 2020 | 1.872,90 | 1.894,70 | 1.872,90 | 1.890,40 | 1.890,40 | 190 |
| 31. Okt. 2020 | - | - | - | - | - | - |
| 29. Okt. 2020 | 1.862,80 | 1.886,60 | 1.862,80 | 1.877,40 | 1.877,40 | 725 |
| 28. Okt. 2020 | 1.876,10 | 1.879,80 | 1.858,80 | 1.865,60 | 1.865,60 | 240 |
| 27. Okt. 2020 | 1.870,90 | 1.876,20 | 1.870,90 | 1.876,20 | 1.876,20 | 277 |
| 26. Okt. 2020 | 1.904,60 | 1.908,80 | 1.904,40 | 1.908,80 | 1.908,80 | 176 |
| 25. Okt. 2020 | 1.895,50 | 1.907,00 | 1.893,50 | 1.902,70 | 1.902,70 | 242 |
| 24. Okt. 2020 | - | - | - | - | - | - |
| 22. Okt. 2020 | 1.899,90 | 1.913,30 | 1.896,20 | 1.902,00 | 1.902,00 | 287 |
| 21. Okt. 2020 | 1.924,30 | 1.924,30 | 1.898,20 | 1.901,10 | 1.901,10 | 899 |
| 20. Okt. 2020 | 1.913,60 | 1.927,30 | 1.913,60 | 1.924,60 | 1.924,60 | 1.202 |
| 19. Okt. 2020 | 1.901,30 | 1.910,40 | 1.896,10 | 1.910,40 | 1.910,40 | 329 |
| 18. Okt. 2020 | 1.907,30 | 1.907,80 | 1.899,50 | 1.906,40 | 1.906,40 | 43 |
| 17. Okt. 2020 | - | - | - | - | - | - |
| 15. Okt. 2020 | 1.898,50 | 1.900,80 | 1.898,50 | 1.900,80 | 1.900,80 | 53 |
| 14. Okt. 2020 | 1.897,30 | 1.906,30 | 1.889,60 | 1.903,20 | 1.903,20 | 254 |
| 13. Okt. 2020 | 1.889,70 | 1.910,80 | 1.882,50 | 1.901,30 | 1.901,30 | 33 |
| 12. Okt. 2020 | 1.921,90 | 1.922,20 | 1.887,00 | 1.888,50 | 1.888,50 | 191 |
| 11. Okt. 2020 | 1.924,00 | 1.926,50 | 1.921,60 | 1.922,50 | 1.922,50 | 96 |
| 10. Okt. 2020 | - | - | - | - | - | - |
| 08. Okt. 2020 | 1.909,30 | 1.929,10 | 1.905,10 | 1.919,50 | 1.919,50 | 580 |
| 07. Okt. 2020 | 1.893,00 | 1.893,00 | 1.882,70 | 1.888,60 | 1.888,60 | 348 |
| 06. Okt. 2020 | 1.874,10 | 1.889,80 | 1.873,10 | 1.883,60 | 1.883,60 | 50 |
| 05. Okt. 2020 | 1.906,60 | 1.918,00 | 1.874,40 | 1.901,10 | 1.901,10 | 968 |
| 04. Okt. 2020 | 1.898,90 | 1.915,60 | 1.884,70 | 1.912,50 | 1.912,50 | 1.360 |
| 03. Okt. 2020 | - | - | - | - | - | - |
| 01. Okt. 2020 | 1.893,90 | 1.913,00 | 1.893,90 | 1.900,20 | 1.900,20 | 530 |
| 30. Sept. 2020 | 1.884,10 | 1.909,60 | 1.882,50 | 1.908,40 | 1.908,40 | 730 |
| 29. Sept. 2020 | 1.893,00 | 1.899,70 | 1.879,80 | 1.887,50 | 1.887,50 | 600 |
| 28. Sept. 2020 | 1.876,50 | 1.895,40 | 1.872,40 | 1.894,30 | 1.894,30 | 3.283 |
| 27. Sept. 2020 | 1.872,80 | 1.872,80 | 1.872,80 | 1.872,80 | 1.872,80 | 10.455 |
| 26. Sept. 2020 | - | - | - | - | - | - |
| 24. Sept. 2020 | 1.856,30 | 1.857,70 | 1.856,30 | 1.857,70 | 1.857,70 | 4 |
| 23. Sept. 2020 | 1.851,50 | 1.868,30 | 1.851,50 | 1.868,30 | 1.868,30 | 365 |
| 22. Sept. 2020 | 1.875,50 | 1.875,50 | 1.859,90 | 1.859,90 | 1.859,90 | 5 |
| 21. Sept. 2020 | 1.913,10 | 1.913,10 | 1.898,60 | 1.898,60 | 1.898,60 | 331 |
| 20. Sept. 2020 | 1.946,20 | 1.946,20 | 1.883,40 | 1.901,20 | 1.901,20 | 52 |
| 19. Sept. 2020 | - | - | - | - | - | - |
| 17. Sept. 2020 | 1.950,50 | 1.952,10 | 1.949,00 | 1.952,10 | 1.952,10 | 38 |
| 16. Sept. 2020 | 1.939,00 | 1.946,00 | 1.933,70 | 1.940,00 | 1.940,00 | 67 |
| 15. Sept. 2020 | 1.961,30 | 1.961,40 | 1.956,70 | 1.960,20 | 1.960,20 | 124 |
| 14. Sept. 2020 | 1.955,80 | 1.968,50 | 1.955,80 | 1.956,30 | 1.956,30 | 74 |
| 13. Sept. 2020 | 1.946,30 | 1.953,10 | 1.943,00 | 1.953,10 | 1.953,10 | 55 |
| 12. Sept. 2020 | - | - | - | - | - | - |
| 10. Sept. 2020 | 1.944,00 | 1.949,50 | 1.937,80 | 1.937,80 | 1.937,80 | 73 |
| 09. Sept. 2020 | 1.944,10 | 1.962,70 | 1.944,10 | 1.954,20 | 1.954,20 | 722 |
| 08. Sept. 2020 | 1.926,90 | 1.946,20 | 1.924,60 | 1.944,70 | 1.944,70 | 219 |
| 07. Sept. 2020 | 1.930,90 | 1.937,90 | 1.903,10 | 1.933,00 | 1.933,00 | 271 |
| 05. Sept. 2020 | - | - | - | - | - | - |
| 03. Sept. 2020 | 1.927,90 | 1.939,70 | 1.917,70 | 1.923,90 | 1.923,90 | 607 |
| 02. Sept. 2020 | 1.937,10 | 1.938,80 | 1.923,00 | 1.927,60 | 1.927,60 | 179 |
| 01. Sept. 2020 | 1.967,30 | 1.967,30 | 1.934,40 | 1.934,40 | 1.934,40 | 71 |
| 31. Aug. 2020 | 1.961,70 | 1.986,30 | 1.961,70 | 1.968,20 | 1.968,20 | 186 |
| 30. Aug. 2020 | 1.970,00 | 1.971,30 | 1.953,30 | 1.967,60 | 1.967,60 | 158 |
| 29. Aug. 2020 | 1.973,90 | 1.984,60 | 1.973,40 | 1.984,00 | 1.984,00 | 760.408 |
| 27. Aug. 2020 | 1.927,10 | 1.971,30 | 1.922,50 | 1.964,60 | 1.964,60 | 778 |
| 26. Aug. 2020 | 1.948,90 | 1.972,50 | 1.921,60 | 1.921,60 | 1.921,60 | 2.303 |
| 25. Aug. 2020 | 1.909,70 | 1.950,80 | 1.909,70 | 1.940,70 | 1.940,70 | 287 |
| 24. Aug. 2020 | 1.927,50 | 1.928,50 | 1.911,80 | 1.911,80 | 1.911,80 | 176 |
| 23. Aug. 2020 | 1.930,20 | 1.940,00 | 1.922,20 | 1.927,70 | 1.927,70 | 85 |
| 22. Aug. 2020 | 1.947,90 | 1.949,00 | 1.938,10 | 1.943,60 | 1.943,60 | 515.338 |
| 20. Aug. 2020 | 1.941,00 | 1.945,00 | 1.908,90 | 1.934,60 | 1.934,60 | 184 |
| 19. Aug. 2020 | 1.941,20 | 1.948,30 | 1.922,30 | 1.933,80 | 1.933,80 | 106 |
| 18. Aug. 2020 | 1.980,00 | 1.980,00 | 1.938,70 | 1.958,70 | 1.958,70 | 347 |
| 17. Aug. 2020 | 2.001,10 | 2.002,80 | 1.972,10 | 1.999,40 | 1.999,40 | 92 |
| 16. Aug. 2020 | 1.949,60 | 1.985,00 | 1.949,60 | 1.985,00 | 1.985,00 | 97 |
| 15. Aug. 2020 | 1.956,40 | 1.959,90 | 1.945,70 | 1.946,10 | 1.946,10 | 537.682 |
| 13. Aug. 2020 | 1.938,70 | 1.947,40 | 1.937,00 | 1.937,00 | 1.937,00 | 201 |
| 12. Aug. 2020 | 1.921,50 | 1.957,40 | 1.916,90 | 1.956,70 | 1.956,70 | 71 |
| 11. Aug. 2020 | 1.923,00 | 1.946,60 | 1.871,60 | 1.934,90 | 1.934,90 | 404 |
| 10. Aug. 2020 | 2.012,40 | 2.016,00 | 1.904,00 | 1.932,60 | 1.932,60 | 971 |
| 09. Aug. 2020 | 2.026,40 | 2.043,80 | 2.017,50 | 2.024,40 | 2.024,40 | 233 |
| 08. Aug. 2020 | 2.044,80 | 2.047,50 | 2.028,70 | 2.038,00 | 2.038,00 | 825.529 |
| 06. Aug. 2020 | 2.040,10 | 2.055,00 | 2.009,60 | 2.010,10 | 2.010,10 | 808 |
| 05. Aug. 2020 | 2.045,50 | 2.063,00 | 2.040,00 | 2.051,50 | 2.051,50 | 1.422 |
| 04. Aug. 2020 | 2.024,00 | 2.050,20 | 2.011,00 | 2.031,10 | 2.031,10 | 1.422 |
| 03. Aug. 2020 | 1.971,00 | 2.016,20 | 1.968,80 | 2.001,20 | 2.001,20 | 2.010 |
| 02. Aug. 2020 | 1.984,30 | 1.984,30 | 1.955,50 | 1.966,00 | 1.966,00 | 683 |
| 01. Aug. 2020 | 1.997,40 | 2.009,50 | 1.993,60 | 1.997,90 | 1.997,90 | 932.089 |
| 30. Juli 2020 | 1.948,60 | 1.981,10 | 1.948,00 | 1.962,80 | 1.962,80 | 2.914 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2020 Verizon Media. Alle Rechte vorbehalten.
